FRA:1S5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.83	0.83	0.82	0.82	0.82	1.24%	-
Aug 25, 2026	0.81	0.81	0.81	0.81	0.81	3.21%	-
Aug 24, 2026	0.78	0.79	0.78	0.78	0.78	-4.88%	-
Aug 21, 2026	0.82	0.83	0.82	0.82	0.82	-	-
Aug 20, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	-
Aug 19, 2026	0.83	0.84	0.83	0.84	0.84	-2.33%	-
Aug 18, 2026	0.86	0.87	0.86	0.86	0.86	2.99%	-
Aug 17, 2026	0.85	0.85	0.84	0.84	0.84	2.45%	-
Aug 14, 2026	0.82	0.82	0.82	0.82	0.82	-4.68%	-
Aug 13, 2026	0.86	0.86	0.86	0.86	0.86	-2.29%	-
Aug 12, 2026	0.89	0.89	0.88	0.88	0.88	-1.13%	-
Aug 11, 2026	0.90	0.90	0.89	0.89	0.89	1.72%	-
Aug 10, 2026	0.88	0.88	0.87	0.87	0.87	13.73%	-
Aug 7, 2026	0.77	0.77	0.77	0.77	0.77	3.38%	-
Aug 6, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Aug 5, 2026	0.76	0.76	0.74	0.74	0.74	-0.67%	-
Aug 4, 2026	0.75	0.75	0.75	0.75	0.75	5.67%	-
Aug 3, 2026	0.71	0.71	0.71	0.71	0.71	-1.40%	-
Jul 31, 2026	0.73	0.73	0.72	0.72	0.72	-	-
Jul 30, 2026	0.72	0.72	0.72	0.72	0.72	-4.03%	-
Jul 29, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	-
Jul 28, 2026	0.76	0.77	0.76	0.76	0.76	-6.17%	-
Jul 27, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	-
Jul 24, 2026	0.84	0.84	0.83	0.83	0.83	-3.49%	-
Jul 23, 2026	0.86	0.87	0.86	0.86	0.86	1.78%	-
Jul 22, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jul 21, 2026	0.85	0.85	0.85	0.85	0.85	0.60%	-
Jul 20, 2026	0.85	0.85	0.84	0.84	0.84	5.00%	-
Jul 17, 2026	0.83	0.83	0.80	0.80	0.80	-9.60%	-
Jul 16, 2026	0.87	0.89	0.87	0.89	0.89	-5.85%	-
Jul 15, 2026	0.94	0.94	0.94	0.94	0.94	-1.57%	-
Jul 14, 2026	0.96	0.96	0.96	0.96	0.96	2.14%	-
Jul 13, 2026	0.94	0.94	0.94	0.94	0.94	-2.60%	-
Jul 10, 2026	0.96	0.97	0.96	0.96	0.96	1.05%	-
Jul 9, 2026	0.96	0.96	0.95	0.95	0.95	-2.33%	-
Jul 8, 2026	0.99	1.00	0.98	1.00	0.97	-2.45%	-
Jul 7, 2026	1.02	1.02	1.02	1.02	1.00	-2.86%	-
Jul 6, 2026	1.04	1.05	1.04	1.05	1.03	0.96%	-
Jul 3, 2026	1.03	1.04	1.03	1.04	1.02	4.00%	-
Jul 2, 2026	1.00	1.02	1.00	1.00	0.98	16.96%	-
Jul 1, 2026	0.86	0.86	0.86	0.86	0.84	-	-
Jun 30, 2026	0.86	0.86	0.86	0.86	0.84	-4.47%	-
Jun 29, 2026	0.89	0.90	0.89	0.90	0.87	1.13%	-
Jun 26, 2026	0.89	0.89	0.88	0.89	0.87	-	-
Jun 25, 2026	0.88	0.89	0.88	0.89	0.87	-	-
Jun 24, 2026	0.88	0.89	0.88	0.89	0.87	-1.67%	-
Jun 23, 2026	0.91	0.91	0.90	0.90	0.88	-	-
Jun 22, 2026	0.93	0.93	0.90	0.90	0.88	-4.26%	-
Jun 19, 2026	0.94	0.94	0.94	0.94	0.92	-	-
Jun 18, 2026	0.94	0.94	0.94	0.94	0.92	1.62%	-