FRA:1FT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.21	2.21	2.16	2.16	2.16	-2.26%	-
Mar 26, 2026	2.19	2.21	2.19	2.21	2.21	-	-
Mar 25, 2026	2.21	2.21	2.20	2.21	2.21	-0.45%	-
Mar 24, 2026	2.27	2.27	2.22	2.22	2.22	-4.31%	-
Mar 23, 2026	2.33	2.34	2.32	2.32	2.32	-2.93%	-
Mar 20, 2026	2.39	2.39	2.38	2.39	2.39	0.84%	-
Mar 19, 2026	2.35	2.37	2.35	2.37	2.37	-	-
Mar 18, 2026	2.35	2.37	2.35	2.37	2.37	2.16%	-
Mar 17, 2026	2.33	2.33	2.32	2.32	2.32	-0.43%	-
Mar 16, 2026	2.35	2.35	2.33	2.33	2.33	0.43%	-
Mar 13, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Mar 12, 2026	2.30	2.32	2.23	2.32	2.32	4.50%	-
Mar 11, 2026	2.22	2.22	2.21	2.22	2.22	-1.33%	-
Mar 10, 2026	2.22	2.25	2.22	2.25	2.25	2.27%	-
Mar 9, 2026	2.25	2.26	2.20	2.20	2.20	-2.65%	-
Mar 6, 2026	2.27	2.27	2.25	2.26	2.26	-0.44%	-
Mar 5, 2026	2.29	2.29	2.27	2.27	2.27	-	-
Mar 4, 2026	2.35	2.35	2.25	2.27	2.27	0.89%	-
Mar 3, 2026	2.35	2.35	2.25	2.25	2.25	-0.88%	-
Mar 2, 2026	2.36	2.36	2.27	2.27	2.27	-2.16%	-
Feb 27, 2026	2.28	2.32	2.27	2.32	2.32	3.57%	-
Feb 26, 2026	2.28	2.30	2.24	2.24	2.24	-3.86%	-
Feb 25, 2026	2.28	2.33	2.28	2.33	2.33	0.43%	-
Feb 24, 2026	2.29	2.32	2.29	2.32	2.32	1.31%	-
Feb 23, 2026	2.22	2.29	2.22	2.29	2.29	2.23%	-
Feb 20, 2026	2.28	2.28	2.21	2.24	2.24	0.45%	-
Feb 19, 2026	2.24	2.25	2.23	2.23	2.23	-1.33%	-
Feb 18, 2026	2.25	2.26	2.22	2.26	2.26	1.35%	-
Feb 17, 2026	2.26	2.26	2.23	2.23	2.23	-1.76%	-
Feb 16, 2026	2.28	2.28	2.27	2.27	2.27	-0.87%	-
Feb 13, 2026	2.28	2.29	2.27	2.29	2.29	-1.29%	-
Feb 12, 2026	2.25	2.34	2.25	2.32	2.32	3.11%	-
Feb 11, 2026	2.32	2.32	2.25	2.25	2.25	-3.02%	-
Feb 10, 2026	2.34	2.34	2.29	2.32	2.32	0.87%	-
Feb 9, 2026	2.28	2.30	2.27	2.30	2.30	2.22%	-
Feb 6, 2026	2.23	2.25	2.19	2.25	2.25	1.35%	-
Feb 5, 2026	2.18	2.22	2.18	2.22	2.22	-3.06%	-
Feb 4, 2026	2.27	2.29	2.27	2.29	2.29	2.69%	-
Feb 3, 2026	2.18	2.23	2.18	2.23	2.23	2.29%	-
Feb 2, 2026	2.30	2.30	2.18	2.18	2.18	-5.22%	-
Jan 30, 2026	2.30	2.59	2.25	2.30	2.30	1.77%	69
Jan 29, 2026	2.15	2.29	2.15	2.26	2.26	4.15%	-
Jan 28, 2026	2.18	2.18	2.17	2.17	2.17	-0.91%	-
Jan 27, 2026	2.21	2.21	2.19	2.19	2.19	-0.45%	-
Jan 26, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	-
Jan 23, 2026	2.17	2.17	2.16	2.16	2.16	-1.37%	-
Jan 22, 2026	2.15	2.19	2.15	2.19	2.19	1.86%	-
Jan 21, 2026	2.16	2.18	2.15	2.15	2.15	-0.92%	-
Jan 20, 2026	2.18	2.20	2.17	2.17	2.17	-1.81%	-
Jan 19, 2026	2.26	2.26	2.21	2.21	2.21	-3.49%	-