FRA:40M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.87	0.98	0.87	0.97	0.97	6.50%	600
Oct 22, 2026	0.91	0.91	0.91	0.91	0.91	-8.66%	-
Oct 21, 2026	0.88	0.99	0.88	0.99	0.99	4.20%	2,000
Oct 20, 2026	0.93	0.99	0.93	0.95	0.95	10.81%	1,890
Oct 19, 2026	0.86	0.86	0.86	0.86	0.86	-11.16%	-
Oct 16, 2026	0.86	0.97	0.86	0.97	0.97	10.76%	255
Oct 15, 2026	0.86	0.87	0.86	0.87	0.87	-1.24%	1,140
Oct 14, 2026	0.88	0.90	0.88	0.89	0.89	-1.78%	5,000
Oct 13, 2026	0.88	0.91	0.88	0.90	0.90	-6.34%	1,500
Oct 12, 2026	1.13	1.13	0.96	0.96	0.96	-8.38%	2,299
Oct 9, 2026	0.91	1.05	0.91	1.05	1.05	2.94%	4,599
Oct 8, 2026	0.88	1.03	0.88	1.02	1.02	6.58%	14,000
Oct 7, 2026	0.90	1.00	0.90	0.96	0.96	-1.75%	11,000
Oct 6, 2026	0.83	0.97	0.83	0.97	0.97	7.51%	4,400
Oct 5, 2026	0.85	0.92	0.85	0.91	0.91	5.47%	7,090
Oct 2, 2026	0.80	0.89	0.80	0.86	0.86	0.47%	6,800
Oct 1, 2026	1.03	1.03	0.86	0.86	0.86	-9.52%	5,000
Sep 30, 2026	0.88	0.99	0.88	0.95	0.95	7.14%	22,796
Sep 29, 2026	0.90	0.97	0.88	0.88	0.88	-11.18%	4,700
Sep 28, 2026	1.15	1.15	0.96	0.99	0.99	-13.35%	98,525
Sep 25, 2026	1.23	1.28	1.08	1.15	1.15	103.19%	144,595
Sep 24, 2026	0.46	0.56	0.46	0.56	0.56	21.95%	3,000
Sep 23, 2026	0.45	0.46	0.45	0.46	0.46	1.87%	-
Sep 22, 2026	0.47	0.47	0.45	0.45	0.45	-8.38%	-
Sep 21, 2026	0.50	0.50	0.50	0.50	0.50	4.98%	-
Sep 18, 2026	0.47	0.47	0.47	0.47	0.47	-4.26%	-
Sep 17, 2026	0.49	0.49	0.49	0.49	0.49	-0.30%	-
Sep 16, 2026	0.49	0.49	0.49	0.49	0.49	6.00%	-
Sep 15, 2026	0.47	0.47	0.47	0.47	0.47	-1.79%	-
Sep 14, 2026	0.48	0.48	0.48	0.48	0.48	-0.52%	-
Sep 11, 2026	0.48	0.48	0.48	0.48	0.48	-1.85%	-
Sep 10, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Sep 9, 2026	0.50	0.50	0.49	0.49	0.49	-6.98%	-
Sep 8, 2026	0.52	0.52	0.52	0.52	0.52	-3.51%	-
Sep 7, 2026	0.54	0.54	0.54	0.54	0.54	8.40%	-
Sep 4, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	-
Sep 3, 2026	0.50	0.50	0.50	0.50	0.50	-2.75%	-
Sep 2, 2026	0.51	0.51	0.51	0.51	0.51	-8.12%	-
Sep 1, 2026	0.48	0.55	0.48	0.55	0.55	33.98%	1,000
Aug 31, 2026	0.41	0.41	0.41	0.41	0.41	1.47%	-
Aug 28, 2026	0.41	0.41	0.41	0.41	0.41	6.82%	-
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-3.17%	-
Aug 26, 2026	0.39	0.39	0.39	0.39	0.39	-2.11%	-
Aug 25, 2026	0.40	0.40	0.40	0.40	0.40	-1.35%	-
Aug 24, 2026	0.41	0.41	0.41	0.41	0.41	3.29%	-
Aug 21, 2026	0.40	0.40	0.40	0.40	0.40	-4.70%	-
Aug 20, 2026	0.38	0.41	0.38	0.41	0.41	8.51%	100
Aug 19, 2026	0.38	0.38	0.38	0.38	0.38	-3.41%	-
Aug 18, 2026	0.40	0.40	0.40	0.40	0.40	1.41%	-
Aug 17, 2026	0.39	0.39	0.39	0.39	0.39	-2.86%	-