FRA:0DL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.87	0.87	0.87	0.87	0.87	-2.02%	-
Jun 4, 2026	0.88	0.89	0.85	0.89	0.89	-3.68%	1,446
Jun 3, 2026	0.92	0.92	0.92	0.92	0.92	-4.74%	-
Jun 2, 2026	0.97	0.97	0.97	0.97	0.97	-3.96%	-
Jun 1, 2026	1.01	1.01	1.01	1.01	1.01	-0.49%	-
May 29, 2026	1.02	1.02	1.02	1.02	1.02	-6.88%	-
May 28, 2026	1.01	1.09	1.01	1.09	1.09	0.46%	5,969
May 27, 2026	1.09	1.09	1.09	1.09	1.09	-3.13%	-
May 26, 2026	1.12	1.12	1.12	1.12	1.12	13.13%	-
May 25, 2026	0.99	0.99	0.99	0.99	0.99	-2.94%	-
May 22, 2026	1.02	1.02	1.02	1.02	1.02	-	-
May 21, 2026	1.02	1.02	1.02	1.02	1.02	-5.99%	-
May 20, 2026	1.09	1.09	1.09	1.09	1.09	3.33%	-
May 19, 2026	0.89	1.05	0.89	1.05	1.05	12.42%	51
May 18, 2026	0.93	0.93	0.93	0.93	0.93	-3.31%	-
May 15, 2026	0.88	0.97	0.88	0.97	0.97	-7.12%	4,216
May 14, 2026	1.04	1.04	1.04	1.04	1.04	-8.77%	-
May 13, 2026	1.14	1.14	1.14	1.14	1.14	-17.69%	-
May 12, 2026	1.39	1.39	1.39	1.39	1.39	-13.71%	-
May 11, 2026	1.38	1.61	1.38	1.61	1.61	84.48%	650
May 8, 2026	0.87	0.87	0.87	0.87	0.87	23.58%	-
May 7, 2026	0.70	0.70	0.70	0.70	0.70	-5.63%	-
May 6, 2026	0.75	0.75	0.75	0.75	0.75	-2.36%	-
May 5, 2026	0.76	0.76	0.76	0.76	0.76	-5.68%	-
May 4, 2026	0.77	0.81	0.77	0.81	0.81	6.02%	9
Apr 30, 2026	0.76	0.76	0.76	0.76	0.76	1.87%	-
Apr 29, 2026	0.75	0.75	0.75	0.75	0.75	-1.06%	-
Apr 28, 2026	0.76	0.76	0.76	0.76	0.76	-4.77%	-
Apr 27, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	-
Apr 24, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Apr 23, 2026	0.80	0.80	0.80	0.80	0.80	-3.86%	-
Apr 22, 2026	0.83	0.83	0.83	0.83	0.83	2.22%	-
Apr 21, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	-
Apr 20, 2026	0.82	0.82	0.82	0.82	0.82	-0.72%	-
Apr 17, 2026	0.83	0.83	0.83	0.83	0.83	1.97%	-
Apr 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 15, 2026	0.81	0.81	0.81	0.81	0.81	0.25%	-
Apr 14, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 13, 2026	0.81	0.81	0.81	0.81	0.81	0.25%	-
Apr 10, 2026	0.81	0.81	0.81	0.81	0.81	-3.12%	-
Apr 9, 2026	0.83	0.83	0.83	0.83	0.83	2.96%	-
Apr 8, 2026	0.81	0.81	0.81	0.81	0.81	10.05%	-
Apr 7, 2026	0.74	0.74	0.74	0.74	0.74	-10.02%	-
Apr 2, 2026	0.77	0.82	0.77	0.82	0.82	5.68%	131
Apr 1, 2026	0.77	0.77	0.77	0.77	0.77	1.31%	-
Mar 31, 2026	0.76	0.76	0.76	0.76	0.76	-3.05%	-
Mar 30, 2026	0.79	0.79	0.79	0.79	0.79	-1.99%	-
Mar 27, 2026	0.80	0.80	0.80	0.80	0.80	1.01%	-
Mar 26, 2026	0.80	0.80	0.80	0.80	0.80	-1.97%	-
Mar 25, 2026	0.81	0.81	0.81	0.81	0.81	2.27%	-