FRA:27W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.71	1.72	1.61	1.65	1.65	-3.39%	6,804
Mar 26, 2026	1.71	1.71	1.71	1.71	1.71	2.21%	201
Mar 25, 2026	1.68	1.82	1.67	1.67	1.67	-6.27%	3,350
Mar 24, 2026	1.65	1.79	1.65	1.79	1.79	7.14%	535
Mar 23, 2026	1.61	1.67	1.61	1.67	1.67	-5.12%	1,800
Mar 20, 2026	1.52	1.76	1.52	1.76	1.76	13.94%	6,502
Mar 19, 2026	1.56	1.56	1.54	1.54	1.54	-1.78%	3,549
Mar 18, 2026	1.73	1.73	1.57	1.57	1.57	-8.72%	6,680
Mar 17, 2026	1.65	1.73	1.65	1.72	1.72	7.43%	6,873
Mar 16, 2026	1.59	1.62	1.57	1.60	1.60	0.19%	13,500
Mar 13, 2026	1.50	1.64	1.50	1.60	1.60	1.72%	6,485
Mar 12, 2026	1.57	1.58	1.50	1.57	1.57	-2.12%	3,904
Mar 11, 2026	1.54	1.61	1.45	1.61	1.61	13.83%	10,569
Mar 10, 2026	1.72	1.72	1.36	1.41	1.41	-13.71%	35,109
Mar 9, 2026	1.95	1.95	1.25	1.63	1.63	-18.79%	86,465
Mar 6, 2026	2.07	2.07	2.00	2.01	2.01	-1.95%	900
Mar 5, 2026	2.10	2.10	2.05	2.05	2.05	2.60%	779
Mar 4, 2026	1.92	2.00	1.92	2.00	2.00	3.09%	150
Mar 3, 2026	2.02	2.02	1.93	1.94	1.94	-6.01%	1,448
Mar 2, 2026	1.99	2.10	1.99	2.06	2.06	-4.53%	1,750
Feb 27, 2026	2.00	2.24	2.00	2.16	2.16	4.44%	6,710
Feb 26, 2026	1.97	2.07	1.97	2.07	2.07	-0.58%	7,230
Feb 25, 2026	1.94	2.08	1.94	2.08	2.08	8.44%	2,282
Feb 24, 2026	1.90	1.92	1.90	1.92	1.92	1.11%	4,923
Feb 23, 2026	1.90	1.95	1.88	1.90	1.90	-3.99%	27,530
Feb 20, 2026	1.90	1.98	1.90	1.98	1.98	-0.05%	1,000
Feb 19, 2026	1.91	1.98	1.91	1.98	1.98	2.81%	668
Feb 18, 2026	1.89	1.99	1.89	1.93	1.93	1.69%	880
Feb 17, 2026	1.98	1.98	1.89	1.89	1.89	-4.44%	25,701
Feb 16, 2026	1.99	2.01	1.98	1.98	1.98	-4.21%	2,830
Feb 13, 2026	2.00	2.07	1.95	2.07	2.07	8.27%	8,571
Feb 12, 2026	2.00	2.02	1.91	1.91	1.91	-3.05%	6,285
Feb 11, 2026	2.06	2.12	1.93	1.97	1.97	-6.46%	14,280
Feb 10, 2026	2.05	2.11	2.04	2.11	2.11	3.44%	1,570
Feb 9, 2026	2.02	2.11	2.02	2.04	2.04	6.10%	27,740
Feb 6, 2026	1.98	1.99	1.90	1.92	1.92	-3.32%	24,597
Feb 5, 2026	2.05	2.05	1.92	1.99	1.99	-0.65%	23,210
Feb 4, 2026	2.45	2.47	1.88	2.00	2.00	-21.34%	67,880
Feb 3, 2026	2.50	2.54	2.44	2.54	2.54	5.22%	4,070
Feb 2, 2026	2.47	2.50	2.41	2.41	2.41	-2.27%	2,438
Jan 30, 2026	2.52	2.52	2.47	2.47	2.47	-3.29%	6,851
Jan 29, 2026	2.57	2.57	2.53	2.55	2.55	0.47%	247
Jan 28, 2026	2.58	2.61	2.52	2.54	2.54	-4.94%	1,475
Jan 27, 2026	2.60	2.67	2.55	2.67	2.67	-0.15%	3,608
Jan 26, 2026	2.73	2.73	2.58	2.68	2.68	1.29%	1,893
Jan 23, 2026	2.56	2.64	2.56	2.64	2.64	3.36%	400
Jan 22, 2026	2.49	2.59	2.49	2.56	2.56	1.27%	140
Jan 21, 2026	2.50	2.56	2.49	2.53	2.53	0.64%	5,125
Jan 20, 2026	2.50	2.57	2.46	2.51	2.51	-0.40%	4,755
Jan 19, 2026	2.59	2.59	2.50	2.52	2.52	-6.32%	6,240