FRA:0XD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.51	0.52	0.51	0.52	0.52	-3.70%	2,500
Jan 29, 2026	0.50	0.54	0.50	0.54	0.54	14.89%	81,185
Jan 28, 2026	0.45	0.47	0.45	0.47	0.47	-1.16%	2,000
Jan 27, 2026	0.48	0.48	0.48	0.48	0.48	-4.90%	-
Jan 26, 2026	0.51	0.51	0.50	0.50	0.50	-12.28%	3,124
Jan 23, 2026	0.51	0.57	0.51	0.57	0.57	4.78%	6,152
Jan 22, 2026	0.51	0.54	0.51	0.54	0.54	5.63%	945
Jan 21, 2026	0.52	0.52	0.52	0.52	0.52	-5.16%	-
Jan 20, 2026	0.52	0.67	0.52	0.54	0.54	4.42%	12,012
Jan 19, 2026	0.52	0.52	0.52	0.52	0.52	-7.80%	-
Jan 16, 2026	0.62	0.62	0.56	0.56	0.56	-17.06%	4,200
Jan 15, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	4,300
Jan 14, 2026	0.80	0.80	0.69	0.69	0.69	-15.85%	15,620
Jan 13, 2026	0.70	0.83	0.70	0.82	0.82	20.94%	30,700
Jan 12, 2026	0.62	0.72	0.62	0.68	0.68	15.90%	6,888
Jan 9, 2026	0.59	0.59	0.59	0.59	0.59	-8.74%	-
Jan 8, 2026	0.61	0.64	0.61	0.64	0.64	7.01%	1,700
Jan 7, 2026	0.62	0.65	0.57	0.60	0.60	-8.69%	34,888
Jan 6, 2026	0.64	0.67	0.64	0.66	0.66	-1.35%	4,475
Jan 5, 2026	0.60	0.67	0.60	0.67	0.67	14.66%	5,000
Jan 2, 2026	0.55	0.58	0.55	0.58	0.58	8.41%	4,000
Dec 30, 2025	0.54	0.54	0.54	0.54	0.54	-1.47%	-
Dec 29, 2025	0.54	0.54	0.54	0.54	0.54	4.83%	6
Dec 23, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	-
Dec 22, 2025	0.53	0.56	0.51	0.51	0.51	-4.11%	22,343
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%	-