FRA:1ET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.66	0.69	0.66	0.69	0.69	2.99%	2,223
Mar 26, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	-
Mar 25, 2026	0.69	0.69	0.69	0.69	0.69	5.34%	-
Mar 24, 2026	0.66	0.66	0.66	0.66	0.66	6.50%	-
Mar 23, 2026	0.62	0.62	0.62	0.62	0.62	-5.38%	-
Mar 20, 2026	0.65	0.65	0.65	0.65	0.65	11.11%	-
Mar 19, 2026	0.70	0.70	0.59	0.59	0.59	-21.48%	11,200
Mar 18, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Mar 17, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	-
Mar 16, 2026	0.78	0.78	0.75	0.75	0.75	-6.83%	1,800
Mar 13, 2026	0.81	0.81	0.81	0.81	0.81	-1.83%	-
Mar 12, 2026	0.85	0.85	0.82	0.82	0.82	-2.96%	2,000
Mar 11, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	-
Mar 10, 2026	0.85	0.85	0.85	0.85	0.85	-4.49%	-
Mar 9, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Mar 6, 2026	0.90	0.90	0.90	0.90	0.90	-3.24%	-
Mar 5, 2026	0.93	0.93	0.93	0.93	0.93	-8.42%	-
Mar 4, 2026	0.95	1.01	0.95	1.01	1.01	19.53%	400
Mar 3, 2026	0.85	0.85	0.85	0.85	0.85	1.81%	-
Mar 2, 2026	0.83	0.83	0.83	0.83	0.83	-4.60%	-
Feb 27, 2026	0.87	0.87	0.87	0.87	0.87	3.57%	-
Feb 26, 2026	0.84	0.84	0.84	0.84	0.84	3.07%	-
Feb 25, 2026	0.82	0.82	0.82	0.82	0.82	5.84%	-
Feb 24, 2026	0.77	0.77	0.77	0.77	0.77	1.99%	-
Feb 23, 2026	0.76	0.76	0.76	0.76	0.76	4.86%	-
Feb 20, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	-
Feb 19, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	-
Feb 18, 2026	0.71	0.71	0.71	0.71	0.71	-2.07%	-
Feb 17, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Feb 16, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	-11.90%	-
Feb 12, 2026	0.81	0.84	0.81	0.84	0.84	7.69%	11
Feb 11, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Feb 10, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Feb 9, 2026	0.75	0.78	0.75	0.78	0.78	4.70%	1,122
Feb 6, 2026	0.71	0.75	0.71	0.75	0.75	-3.25%	2,500
Feb 5, 2026	0.77	0.77	0.77	0.77	0.77	-2.53%	-
Feb 4, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Feb 3, 2026	0.79	0.79	0.79	0.79	0.79	1.29%	-
Feb 2, 2026	0.78	0.78	0.78	0.78	0.78	-2.52%	-
Jan 30, 2026	0.80	0.80	0.80	0.80	0.80	-1.85%	-
Jan 29, 2026	0.87	0.87	0.81	0.81	0.81	-0.61%	1,500
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-1.81%	-
Jan 27, 2026	0.83	0.83	0.83	0.83	0.83	-5.14%	-
Jan 26, 2026	0.88	0.88	0.88	0.88	0.88	4.17%	8,000
Jan 23, 2026	0.84	0.84	0.84	0.84	0.84	9.09%	1,000
Jan 22, 2026	0.77	0.77	0.77	0.77	0.77	-1.91%	-
Jan 21, 2026	0.79	0.79	0.79	0.79	0.79	-5.42%	-
Jan 20, 2026	0.81	0.83	0.81	0.83	0.83	-1.19%	1,000
Jan 19, 2026	0.84	0.84	0.84	0.84	0.84	7.01%	-