FRA:3EG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.28	0.30	0.28	0.30	0.30	3.50%	-
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	3.62%	-
Mar 25, 2026	0.26	0.28	0.26	0.28	0.28	3.76%	-
Mar 24, 2026	0.27	0.27	0.27	0.27	0.27	-3.62%	-
Mar 23, 2026	0.28	0.28	0.28	0.28	0.28	7.81%	-
Mar 20, 2026	0.26	0.26	0.26	0.26	0.26	-1.54%	-
Mar 19, 2026	0.26	0.26	0.26	0.26	0.26	-10.34%	-
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	-5.84%	-
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	16.67%	-
Mar 16, 2026	0.26	0.26	0.26	0.26	0.26	-12.00%	-
Mar 13, 2026	0.30	0.30	0.30	0.30	0.30	-5.66%	-
Mar 12, 2026	0.32	0.32	0.32	0.32	0.32	-9.14%	-
Mar 11, 2026	0.35	0.35	0.35	0.35	0.35	-1.13%	-
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-9.69%	-
Mar 9, 2026	0.39	0.39	0.39	0.39	0.39	3.70%	-
Mar 6, 2026	0.37	0.40	0.37	0.38	0.38	-1.56%	245
Mar 5, 2026	0.37	0.38	0.37	0.38	0.38	10.34%	-
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	-6.45%	-
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-3.63%	-
Mar 2, 2026	0.37	0.39	0.37	0.39	0.39	7.22%	-
Feb 27, 2026	0.36	0.36	0.36	0.36	0.36	-7.22%	-
Feb 26, 2026	0.39	0.39	0.39	0.39	0.39	2.11%	-
Feb 25, 2026	0.38	0.38	0.38	0.38	0.38	-2.06%	-
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	-
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-6.70%	-
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	8.29%	-
Feb 19, 2026	0.39	0.39	0.39	0.39	0.39	2.66%	-
Feb 18, 2026	0.38	0.38	0.38	0.38	0.38	9.30%	-
Feb 17, 2026	0.35	0.35	0.34	0.34	0.34	-1.15%	-
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	8.75%	-
Feb 13, 2026	0.35	0.35	0.32	0.32	0.32	-23.81%	-
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	-8.30%	-
Feb 11, 2026	0.47	0.47	0.46	0.46	0.46	20.53%	-
Feb 10, 2026	0.38	0.38	0.38	0.38	0.38	-8.21%	-
Feb 9, 2026	0.41	0.41	0.41	0.41	0.41	1.47%	-
Feb 6, 2026	0.42	0.42	0.41	0.41	0.41	-11.30%	-
Feb 5, 2026	0.46	0.46	0.46	0.46	0.46	-6.50%	-
Feb 4, 2026	0.49	0.49	0.49	0.49	0.49	11.82%	-
Feb 3, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	-
Feb 2, 2026	0.37	0.43	0.37	0.43	0.43	16.22%	2,909
Jan 30, 2026	0.37	0.37	0.37	0.37	0.37	-12.32%	-
Jan 29, 2026	0.42	0.42	0.42	0.42	0.42	-1.40%	-
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	2,281
Jan 27, 2026	0.43	0.43	0.43	0.43	0.43	22.16%	-
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	-0.56%	-
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	-1.67%	-
Jan 22, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	-
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	-10.95%	-
Jan 20, 2026	0.34	0.42	0.34	0.40	0.40	73.28%	28,000
Jan 19, 2026	0.23	0.23	0.23	0.23	0.23	3.57%	-