FRA:0XD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.58	0.58	0.54	0.54	0.54	-5.31%	9,500
Dec 18, 2025	0.57	0.57	0.57	0.57	0.57	-10.03%	-
Dec 17, 2025	0.60	0.63	0.60	0.63	0.63	10.37%	1,338
Dec 16, 2025	0.60	0.60	0.57	0.57	0.57	-1.39%	35,333
Dec 15, 2025	0.56	0.58	0.56	0.58	0.58	0.87%	8,688
Dec 12, 2025	0.57	0.59	0.57	0.57	0.57	0.70%	20,000
Dec 11, 2025	0.57	0.57	0.57	0.57	0.57	7.98%	-
Dec 10, 2025	0.51	0.58	0.51	0.53	0.53	7.35%	18,000
Dec 9, 2025	0.43	0.52	0.43	0.49	0.49	25.80%	38,500
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	-1.39%	-
Dec 5, 2025	0.40	0.43	0.40	0.40	0.40	-8.99%	27,334
Dec 4, 2025	0.40	0.45	0.40	0.43	0.43	55.00%	25,372
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	1.08%	-
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	0.73%	-
Dec 1, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	-
Nov 28, 2025	0.28	0.28	0.28	0.28	0.28	-2.78%	-
Nov 27, 2025	0.30	0.30	0.29	0.29	0.29	2.31%	-
Nov 26, 2025	0.29	0.29	0.28	0.28	0.28	-7.86%	-
Nov 25, 2025	0.31	0.31	0.31	0.31	0.31	2.00%	-
Nov 24, 2025	0.30	0.30	0.30	0.30	0.30	1.53%	-
Nov 21, 2025	0.29	0.30	0.29	0.30	0.30	2.43%	-
Nov 20, 2025	0.31	0.34	0.29	0.29	0.29	-18.87%	47
Nov 19, 2025	0.31	0.36	0.31	0.36	0.36	23.69%	10,000
Nov 18, 2025	0.29	0.29	0.29	0.29	0.29	-2.05%	-
Nov 17, 2025	0.29	0.29	0.29	0.29	0.29	2.99%	-
Nov 14, 2025	0.28	0.28	0.28	0.28	0.28	-1.56%	5
Nov 13, 2025	0.28	0.31	0.28	0.29	0.29	12.89%	23,025
Nov 12, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Nov 11, 2025	0.26	0.26	0.26	0.26	0.26	-4.30%	-
Nov 10, 2025	0.26	0.27	0.26	0.27	0.27	3.48%	-
Nov 7, 2025	0.26	0.26	0.26	0.26	0.26	-10.55%	-
Nov 6, 2025	0.28	0.29	0.28	0.29	0.29	3.21%	13,103
Nov 5, 2025	0.29	0.29	0.28	0.28	0.28	-5.41%	-
Nov 4, 2025	0.31	0.31	0.30	0.30	0.30	-7.36%	-
Nov 3, 2025	0.32	0.32	0.32	0.32	0.32	-0.47%	-
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	1.90%	-
Oct 30, 2025	0.29	0.35	0.29	0.32	0.32	10.92%	10,000
Oct 29, 2025	0.28	0.28	0.28	0.28	0.28	1.79%	-
Oct 28, 2025	0.28	0.28	0.28	0.28	0.28	1.27%	-
Oct 27, 2025	0.27	0.28	0.27	0.28	0.28	0.36%	-
Oct 24, 2025	0.27	0.27	0.27	0.27	0.27	1.48%	-
Oct 23, 2025	0.27	0.27	0.27	0.27	0.27	1.31%	300
Oct 22, 2025	0.27	0.27	0.27	0.27	0.27	-0.93%	-
Oct 21, 2025	0.27	0.27	0.27	0.27	0.27	-4.26%	-
Oct 20, 2025	0.26	0.28	0.26	0.28	0.28	4.26%	41,100
Oct 17, 2025	0.27	0.27	0.27	0.27	0.27	-5.10%	-
Oct 16, 2025	0.28	0.28	0.28	0.28	0.28	1.43%	-
Oct 15, 2025	0.28	0.28	0.28	0.28	0.28	2.56%	10,000
Oct 14, 2025	0.27	0.27	0.27	0.27	0.27	1.67%	-
Oct 13, 2025	0.27	0.27	0.27	0.27	0.27	-7.24%	-