FRA:1R9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.53	2.53	2.53	2.53	2.53	-5.24%	-
Feb 19, 2026	2.67	2.67	2.67	2.67	2.67	-1.11%	-
Feb 18, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	-
Feb 17, 2026	2.68	2.68	2.68	2.68	2.68	-1.11%	-
Feb 16, 2026	2.71	2.71	2.71	2.71	2.71	-0.37%	-
Feb 13, 2026	2.72	2.72	2.72	2.72	2.72	1.12%	-
Feb 12, 2026	2.69	2.69	2.69	2.69	2.69	1.13%	-
Feb 11, 2026	2.66	2.66	2.66	2.66	2.66	0.76%	-
Feb 10, 2026	2.64	2.64	2.64	2.64	2.64	0.38%	-
Feb 9, 2026	2.63	2.63	2.63	2.63	2.63	-6.41%	-
Feb 6, 2026	2.81	2.81	2.81	2.81	2.81	-	-
Feb 5, 2026	2.87	3.11	2.81	2.81	2.81	-3.10%	2,264
Feb 4, 2026	2.90	2.90	2.90	2.90	2.90	2.84%	-
Feb 3, 2026	2.82	2.82	2.82	2.82	2.82	4.83%	-
Feb 2, 2026	2.69	2.69	2.69	2.69	2.69	-	-
Jan 30, 2026	2.69	2.69	2.69	2.69	2.69	2.28%	-
Jan 29, 2026	2.63	2.63	2.63	2.63	2.63	0.77%	-
Jan 28, 2026	2.61	2.61	2.61	2.61	2.61	3.16%	-
Jan 27, 2026	2.53	2.53	2.53	2.53	2.53	-1.56%	-
Jan 26, 2026	2.57	2.57	2.57	2.57	2.57	1.18%	-
Jan 23, 2026	2.54	2.54	2.54	2.54	2.54	-0.39%	-
Jan 22, 2026	2.55	2.55	2.55	2.55	2.55	-	-
Jan 21, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	-
Jan 20, 2026	2.60	2.60	2.60	2.60	2.60	-5.45%	-
Jan 19, 2026	2.75	2.75	2.75	2.75	2.75	1.10%	-
Jan 16, 2026	2.72	2.72	2.72	2.72	2.72	11.02%	-
Jan 15, 2026	2.45	2.45	2.45	2.45	2.45	-9.26%	-
Jan 14, 2026	2.42	2.70	2.42	2.70	2.70	22.73%	370
Jan 13, 2026	2.20	2.20	2.20	2.20	2.20	1.38%	-
Jan 12, 2026	2.17	2.17	2.17	2.17	2.17	0.93%	-
Jan 9, 2026	2.15	2.15	2.15	2.15	2.15	-0.46%	-
Jan 8, 2026	2.16	2.16	2.16	2.16	2.16	-	-
Jan 7, 2026	2.16	2.16	2.16	2.16	2.16	-0.92%	-
Jan 6, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Jan 5, 2026	2.18	2.18	2.18	2.18	2.18	2.83%	-
Jan 2, 2026	2.12	2.12	2.12	2.12	2.12	-4.50%	-
Dec 30, 2025	2.22	2.22	2.22	2.22	2.22	-6.72%	-
Dec 29, 2025	2.26	2.38	2.26	2.38	2.38	8.18%	439
Dec 23, 2025	2.18	2.20	2.18	2.20	2.20	-3.08%	1,170
Dec 22, 2025	2.27	2.27	2.27	2.27	2.27	16.41%	-
Dec 19, 2025	1.95	1.95	1.95	1.95	1.95	10.17%	-
Dec 18, 2025	1.77	1.77	1.77	1.77	1.77	2.02%	-
Dec 17, 2025	1.74	1.74	1.74	1.74	1.74	-0.29%	-
Dec 16, 2025	1.74	1.74	1.74	1.74	1.74	0.58%	-
Dec 15, 2025	1.73	1.73	1.73	1.73	1.73	6.46%	-
Dec 12, 2025	1.63	1.63	1.63	1.63	1.63	-4.97%	-
Dec 11, 2025	1.71	1.71	1.71	1.71	1.71	0.59%	-
Dec 10, 2025	1.70	1.70	1.70	1.70	1.70	-1.16%	-
Dec 9, 2025	1.72	1.72	1.72	1.72	1.72	0.88%	-
Dec 8, 2025	1.71	1.71	1.71	1.71	1.71	-	-