FRA:0FJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.82	0.82	0.79	0.79	0.79	-6.66%	15,000
Mar 26, 2026	0.84	0.84	0.84	0.84	0.84	-2.89%	-
Mar 25, 2026	0.87	0.87	0.87	0.87	0.87	12.91%	-
Mar 24, 2026	0.77	0.77	0.76	0.77	0.77	8.79%	13,120
Mar 23, 2026	0.70	0.71	0.70	0.71	0.71	-7.24%	1,500
Mar 20, 2026	0.76	0.76	0.76	0.76	0.76	6.15%	15,000
Mar 19, 2026	0.72	0.72	0.72	0.72	0.72	-2.32%	15,000
Mar 18, 2026	0.76	0.76	0.73	0.73	0.73	8.75%	16,480
Mar 17, 2026	0.67	0.67	0.67	0.67	0.67	-0.88%	-
Mar 16, 2026	0.68	0.68	0.68	0.68	0.68	12.58%	30,000
Mar 13, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 12, 2026	0.60	0.60	0.60	0.60	0.60	-4.13%	-
Mar 11, 2026	0.61	0.63	0.61	0.63	0.63	2.27%	200
Mar 10, 2026	0.62	0.62	0.62	0.62	0.62	5.48%	-
Mar 9, 2026	0.60	0.60	0.58	0.58	0.58	-7.74%	500
Mar 6, 2026	0.61	0.63	0.61	0.63	0.63	1.44%	300
Mar 5, 2026	0.62	0.62	0.62	0.62	0.62	1.79%	-
Mar 4, 2026	0.61	0.61	0.61	0.61	0.61	-2.85%	1,000
Mar 3, 2026	0.63	0.63	0.63	0.63	0.63	-3.81%	3,000
Mar 2, 2026	0.66	0.66	0.66	0.66	0.66	-1.35%	15,000
Feb 27, 2026	0.67	0.67	0.67	0.67	0.67	-9.52%	-
Feb 26, 2026	0.74	0.74	0.74	0.74	0.74	13.08%	10,000
Feb 25, 2026	0.64	0.65	0.64	0.65	0.65	7.62%	50
Feb 24, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	-
Feb 23, 2026	0.60	0.60	0.60	0.60	0.60	-1.80%	-
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	4.62%	-
Feb 19, 2026	0.58	0.58	0.58	0.58	0.58	0.52%	-
Feb 18, 2026	0.58	0.58	0.58	0.58	0.58	-0.17%	-
Feb 17, 2026	0.58	0.58	0.58	0.58	0.58	0.34%	-
Feb 16, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Feb 13, 2026	0.59	0.59	0.59	0.59	0.59	-9.23%	-
Feb 12, 2026	0.67	0.67	0.65	0.65	0.65	8.33%	38,040
Feb 11, 2026	0.60	0.60	0.60	0.60	0.60	1.52%	-
Feb 10, 2026	0.59	0.59	0.59	0.59	0.59	2.78%	-
Feb 9, 2026	0.58	0.58	0.57	0.58	0.58	13.19%	114,000
Feb 6, 2026	0.51	0.51	0.51	0.51	0.51	0.40%	-
Feb 5, 2026	0.51	0.51	0.51	0.51	0.51	-2.69%	-
Feb 4, 2026	0.52	0.52	0.52	0.52	0.52	-5.11%	-
Feb 3, 2026	0.55	0.55	0.55	0.55	0.55	7.03%	1,860
Feb 2, 2026	0.51	0.51	0.51	0.51	0.51	-1.54%	900
Jan 30, 2026	0.52	0.52	0.52	0.52	0.52	5.58%	-
Jan 29, 2026	0.49	0.49	0.49	0.49	0.49	-6.19%	-
Jan 28, 2026	0.53	0.53	0.53	0.53	0.53	-3.49%	-
Jan 27, 2026	0.53	0.54	0.53	0.54	0.54	8.15%	200
Jan 26, 2026	0.50	0.50	0.50	0.50	0.50	-1.37%	-
Jan 23, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	-
Jan 22, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	4,000
Jan 21, 2026	0.52	0.52	0.52	0.52	0.52	2.36%	-
Jan 20, 2026	0.51	0.51	0.51	0.51	0.51	-4.15%	-
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	500