FRA:1FT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.49	2.52	2.49	2.50	2.50	-2.72%	-
Jun 25, 2026	2.49	2.57	2.49	2.57	2.57	1.98%	-
Jun 24, 2026	2.50	2.53	2.50	2.52	2.52	-	-
Jun 23, 2026	2.51	2.54	2.51	2.52	2.52	-0.40%	-
Jun 22, 2026	2.56	2.58	2.53	2.53	2.53	-1.94%	-
Jun 19, 2026	2.56	2.58	2.56	2.58	2.58	-	-
Jun 18, 2026	2.58	2.58	2.58	2.58	2.58	-0.77%	-
Jun 17, 2026	2.59	2.60	2.56	2.60	2.60	-0.38%	-
Jun 16, 2026	2.80	2.80	2.61	2.61	2.61	0.77%	-
Jun 15, 2026	2.63	2.63	2.59	2.59	2.59	-	-
Jun 12, 2026	2.68	2.68	2.59	2.59	2.59	-1.89%	-
Jun 11, 2026	2.69	2.69	2.58	2.64	2.64	-1.86%	-
Jun 10, 2026	2.82	2.82	2.69	2.69	2.69	-1.10%	-
Jun 9, 2026	2.73	2.73	2.67	2.72	2.72	4.21%	-
Jun 8, 2026	2.69	2.69	2.55	2.61	2.61	1.56%	-
Jun 5, 2026	2.58	2.59	2.57	2.57	2.57	1.58%	-
Jun 4, 2026	2.64	2.64	2.52	2.53	2.53	-1.56%	-
Jun 3, 2026	2.46	2.57	2.46	2.57	2.57	3.63%	-
Jun 2, 2026	2.50	2.50	2.46	2.48	2.48	-1.59%	-
Jun 1, 2026	2.50	2.52	2.44	2.52	2.52	6.78%	-
May 29, 2026	2.37	2.37	2.29	2.36	2.36	1.29%	-
May 28, 2026	2.27	2.33	2.25	2.33	2.33	2.19%	-
May 27, 2026	2.30	2.30	2.28	2.28	2.28	0.88%	-
May 26, 2026	2.25	2.26	2.25	2.26	2.26	-	-
May 25, 2026	2.25	2.26	2.25	2.26	2.26	-3.83%	-
May 22, 2026	2.35	2.35	2.35	2.35	2.35	3.98%	-
May 21, 2026	2.25	2.26	2.25	2.26	2.26	-	-
May 20, 2026	2.27	2.27	2.26	2.26	2.26	-0.44%	-
May 19, 2026	2.29	2.29	2.24	2.27	2.27	-	-
May 18, 2026	2.29	2.29	2.25	2.27	2.27	-1.73%	-
May 15, 2026	2.25	2.31	2.25	2.31	2.31	2.67%	-
May 14, 2026	2.25	2.25	2.25	2.25	2.25	-	-
May 13, 2026	2.25	2.25	2.23	2.25	2.25	0.45%	-
May 12, 2026	2.22	2.24	2.22	2.24	2.24	-0.88%	-
May 11, 2026	2.29	2.29	2.26	2.26	2.26	-	-
May 8, 2026	2.30	2.30	2.26	2.26	2.26	-0.88%	-
May 7, 2026	2.29	2.29	2.27	2.28	2.28	0.44%	-
May 6, 2026	2.30	2.30	2.26	2.27	2.27	-1.30%	-
May 5, 2026	2.27	2.30	2.27	2.30	2.30	0.88%	-
May 4, 2026	2.27	2.29	2.27	2.28	2.28	-	-
Apr 30, 2026	2.34	2.34	2.27	2.28	2.28	-0.44%	-
Apr 29, 2026	2.33	2.33	2.28	2.29	2.29	-0.43%	-
Apr 28, 2026	2.33	2.33	2.27	2.30	2.30	0.88%	-
Apr 27, 2026	2.34	2.34	2.26	2.28	2.28	-3.39%	-
Apr 24, 2026	2.35	2.36	2.33	2.36	2.36	-0.42%	-
Apr 23, 2026	2.34	2.37	2.31	2.37	2.37	2.60%	-
Apr 22, 2026	2.30	2.31	2.30	2.31	2.31	-0.43%	-
Apr 21, 2026	2.28	2.32	2.28	2.32	2.32	-0.85%	-
Apr 20, 2026	2.35	2.35	2.31	2.34	2.34	0.43%	-
Apr 17, 2026	2.31	2.33	2.31	2.33	2.33	-	-