FRA:0Q3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.56	0.57	0.55	0.55	0.55	-2.60%	12,466
Mar 26, 2026	0.59	0.60	0.56	0.56	0.56	-3.44%	23,202
Mar 25, 2026	0.59	0.60	0.58	0.58	0.58	-1.19%	1,865
Mar 24, 2026	0.61	0.62	0.59	0.59	0.59	-3.61%	12,500
Mar 23, 2026	0.60	0.63	0.60	0.61	0.61	1.67%	13,000
Mar 20, 2026	0.60	0.61	0.60	0.60	0.60	-0.43%	-
Mar 19, 2026	0.61	0.64	0.60	0.60	0.60	-0.43%	2,000
Mar 18, 2026	0.64	0.64	0.60	0.61	0.61	-5.67%	5,300
Mar 17, 2026	0.66	0.67	0.64	0.64	0.64	-1.50%	7,856
Mar 16, 2026	0.67	0.69	0.65	0.65	0.65	-0.43%	7,235
Mar 13, 2026	0.64	0.67	0.64	0.65	0.65	1.58%	10
Mar 12, 2026	0.69	0.69	0.64	0.64	0.64	-4.19%	1,880
Mar 11, 2026	0.64	0.68	0.64	0.67	0.67	5.03%	-
Mar 10, 2026	0.65	0.68	0.64	0.64	0.64	-0.62%	48,315
Mar 9, 2026	0.65	0.68	0.64	0.64	0.64	-3.99%	13,430
Mar 6, 2026	0.67	0.68	0.65	0.67	0.67	0.12%	8,205
Mar 5, 2026	0.66	0.70	0.66	0.67	0.67	-1.90%	7,820
Mar 4, 2026	0.68	0.71	0.68	0.68	0.68	0.71%	6,530
Mar 3, 2026	0.69	0.71	0.67	0.68	0.68	-4.07%	5,300
Mar 2, 2026	0.73	0.76	0.71	0.71	0.71	-12.13%	14,240
Feb 27, 2026	0.67	0.87	0.67	0.80	0.80	17.59%	61,100
Feb 26, 2026	0.65	0.68	0.63	0.68	0.68	2.55%	11,027
Feb 25, 2026	0.61	0.68	0.61	0.67	0.67	9.23%	1,250
Feb 24, 2026	0.59	0.64	0.59	0.61	0.61	3.31%	17,070
Feb 23, 2026	0.62	0.62	0.59	0.59	0.59	-5.10%	1,010
Feb 20, 2026	0.66	0.66	0.61	0.62	0.62	-6.68%	19,850
Feb 19, 2026	0.60	0.68	0.59	0.67	0.67	11.11%	25,610
Feb 18, 2026	0.60	0.60	0.60	0.60	0.60	2.52%	450
Feb 17, 2026	0.61	0.61	0.59	0.59	0.59	-2.33%	31,400
Feb 16, 2026	0.61	0.61	0.60	0.60	0.60	-0.10%	30
Feb 13, 2026	0.58	0.60	0.58	0.60	0.60	3.55%	8,105
Feb 12, 2026	0.59	0.60	0.58	0.58	0.58	-1.96%	145,805
Feb 11, 2026	0.63	0.63	0.59	0.59	0.59	-6.24%	19,658
Feb 10, 2026	0.63	0.69	0.63	0.63	0.63	-0.82%	32,145
Feb 9, 2026	0.60	0.66	0.60	0.64	0.64	3.82%	9,158
Feb 6, 2026	0.56	0.61	0.56	0.61	0.61	8.57%	15,902
Feb 5, 2026	0.60	0.62	0.56	0.56	0.56	-6.74%	16,351
Feb 4, 2026	0.64	0.64	0.60	0.61	0.61	-4.51%	37,860
Feb 3, 2026	0.62	0.64	0.61	0.63	0.63	2.23%	6,400
Feb 2, 2026	0.65	0.65	0.61	0.62	0.62	-2.51%	21,035
Jan 30, 2026	0.65	0.67	0.63	0.64	0.64	-2.24%	43,641
Jan 29, 2026	0.70	0.71	0.65	0.65	0.65	-5.74%	77,360
Jan 28, 2026	0.71	0.74	0.69	0.69	0.69	-4.14%	8,060
Jan 27, 2026	0.74	0.75	0.71	0.72	0.72	-2.70%	4,140
Jan 26, 2026	0.76	0.77	0.74	0.74	0.74	-4.51%	42,726
Jan 23, 2026	0.79	0.81	0.78	0.78	0.78	-1.92%	13,718
Jan 22, 2026	0.78	0.85	0.78	0.79	0.79	-0.58%	900
Jan 21, 2026	0.79	0.81	0.78	0.80	0.80	1.58%	29,200
Jan 20, 2026	0.82	0.83	0.78	0.78	0.78	-6.19%	3,095
Jan 19, 2026	0.85	0.85	0.83	0.83	0.83	-0.74%	7,135