FRA:1S5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.65	0.65	0.62	0.62	0.62	-4.65%	27,544
Oct 22, 2026	0.66	0.66	0.65	0.65	0.65	-3.01%	-
Oct 21, 2026	0.70	0.70	0.67	0.67	0.67	-6.34%	-
Oct 20, 2026	0.67	0.71	0.67	0.71	0.71	2.90%	46,000
Oct 19, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Oct 16, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	-
Oct 15, 2026	0.69	0.69	0.68	0.68	0.68	-5.56%	-
Oct 14, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	-
Oct 13, 2026	0.75	0.75	0.73	0.73	0.73	-6.41%	-
Oct 12, 2026	0.75	0.80	0.75	0.78	0.78	4.00%	-
Oct 9, 2026	0.78	0.78	0.75	0.75	0.75	-1.96%	-
Oct 8, 2026	0.77	0.77	0.77	0.77	0.77	-2.55%	-
Oct 7, 2026	0.79	0.79	0.79	0.79	0.79	1.95%	-
Oct 6, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	-
Oct 5, 2026	0.78	0.78	0.78	0.78	0.78	-1.90%	-
Oct 2, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	-
Oct 1, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	-
Sep 30, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Sep 29, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Sep 28, 2026	0.80	0.80	0.78	0.78	0.78	-1.89%	-
Sep 25, 2026	0.79	0.80	0.79	0.80	0.80	-0.63%	-
Sep 24, 2026	0.80	0.81	0.80	0.80	0.80	3.23%	1,000
Sep 23, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Sep 22, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Sep 21, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	-
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	5.23%	-
Sep 17, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Sep 16, 2026	0.78	0.78	0.77	0.77	0.77	-1.91%	-
Sep 15, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Sep 14, 2026	0.79	0.79	0.78	0.78	0.78	1.30%	-
Sep 11, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	-
Sep 10, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Sep 9, 2026	0.77	0.77	0.77	0.77	0.77	2.00%	-
Sep 8, 2026	0.74	0.76	0.74	0.75	0.75	-2.60%	-
Sep 7, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	-
Sep 4, 2026	0.77	0.77	0.76	0.76	0.76	1.33%	-
Sep 3, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	-
Sep 2, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	-
Sep 1, 2026	0.80	0.80	0.78	0.78	0.78	-3.11%	-
Aug 31, 2026	0.82	0.82	0.81	0.81	0.81	-1.83%	-
Aug 28, 2026	0.83	0.84	0.82	0.82	0.82	-5.75%	-
Aug 27, 2026	0.88	0.88	0.87	0.87	0.87	6.75%	-
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%	-