FRA:1D3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.62	2.62	2.54	2.56	2.56	-1.54%	-
Feb 19, 2026	2.58	2.60	2.56	2.60	2.60	0.78%	-
Feb 18, 2026	2.68	2.74	2.58	2.58	2.58	-4.44%	-
Feb 17, 2026	2.62	2.70	2.62	2.70	2.70	3.05%	-
Feb 16, 2026	2.62	2.64	2.62	2.62	2.62	-1.50%	-
Feb 13, 2026	2.48	2.66	2.48	2.66	2.66	6.40%	-
Feb 12, 2026	2.54	2.54	2.48	2.50	2.50	-1.57%	-
Feb 11, 2026	2.56	2.56	2.50	2.54	2.54	-	-
Feb 10, 2026	2.60	2.60	2.54	2.54	2.54	-3.05%	-
Feb 9, 2026	2.64	2.66	2.62	2.62	2.62	-0.76%	-
Feb 6, 2026	2.56	2.64	2.56	2.64	2.64	2.33%	-
Feb 5, 2026	2.66	2.66	2.58	2.58	2.58	-3.01%	-
Feb 4, 2026	2.68	2.68	2.64	2.66	2.66	-	-
Feb 3, 2026	2.74	2.74	2.62	2.66	2.66	-2.92%	-
Feb 2, 2026	2.74	2.74	2.72	2.74	2.74	-0.72%	-
Jan 30, 2026	2.70	2.76	2.66	2.76	2.76	0.73%	-
Jan 29, 2026	2.70	2.74	2.68	2.74	2.74	0.74%	-
Jan 28, 2026	2.78	2.78	2.72	2.72	2.72	-1.45%	-
Jan 27, 2026	2.94	2.94	2.76	2.76	2.76	-6.12%	-
Jan 26, 2026	3.08	3.08	2.94	2.94	2.94	-4.55%	-
Jan 23, 2026	3.24	3.24	3.08	3.08	3.08	-4.35%	-
Jan 22, 2026	3.24	3.28	3.22	3.22	3.22	-0.62%	-
Jan 21, 2026	3.10	3.24	3.08	3.24	3.24	5.19%	-
Jan 20, 2026	3.10	3.10	3.06	3.08	3.08	-0.65%	-
Jan 19, 2026	3.10	3.10	3.10	3.10	3.10	-1.27%	-
Jan 16, 2026	3.04	3.14	3.04	3.14	3.14	3.97%	-
Jan 15, 2026	3.02	3.08	3.02	3.02	3.02	-	-
Jan 14, 2026	2.96	3.02	2.94	3.02	3.02	1.34%	-
Jan 13, 2026	2.94	2.98	2.94	2.98	2.98	0.68%	-
Jan 12, 2026	2.96	2.96	2.92	2.96	2.96	-1.33%	-
Jan 9, 2026	2.96	3.04	2.96	3.00	3.00	1.35%	-
Jan 8, 2026	2.88	2.98	2.88	2.96	2.96	2.07%	-
Jan 7, 2026	2.90	2.92	2.88	2.90	2.90	-0.68%	-
Jan 6, 2026	2.94	2.94	2.90	2.92	2.92	-	-
Jan 5, 2026	2.88	2.92	2.88	2.92	2.92	1.39%	-
Jan 2, 2026	2.74	2.88	2.72	2.88	2.88	3.60%	-
Dec 30, 2025	2.78	2.78	2.78	2.78	2.78	-	-
Dec 29, 2025	2.82	2.82	2.78	2.78	2.78	-	-
Dec 23, 2025	2.86	2.86	2.78	2.78	2.78	-2.80%	-
Dec 22, 2025	2.86	2.94	2.84	2.86	2.86	1.42%	-
Dec 19, 2025	2.76	2.82	2.74	2.82	2.82	1.44%	-
Dec 18, 2025	2.76	2.80	2.76	2.78	2.78	0.72%	-
Dec 17, 2025	2.86	2.86	2.76	2.76	2.76	-3.50%	-
Dec 16, 2025	2.88	2.88	2.80	2.86	2.86	-0.69%	-
Dec 15, 2025	3.00	3.00	2.86	2.88	2.88	-4.64%	-
Dec 12, 2025	3.04	3.06	2.98	3.02	3.02	-	-
Dec 11, 2025	2.86	3.02	2.82	3.02	3.02	4.86%	-
Dec 10, 2025	2.78	2.88	2.78	2.88	2.88	2.86%	-
Dec 9, 2025	2.78	2.82	2.78	2.80	2.80	-	-
Dec 8, 2025	2.84	2.84	2.78	2.80	2.80	-2.10%	-