FRA:540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.59	0.61	0.57	0.58	0.58	-3.33%	87,500
Aug 25, 2026	0.50	0.61	0.50	0.60	0.60	20.00%	517,377
Aug 24, 2026	0.50	0.52	0.50	0.50	0.50	3.31%	31,924
Aug 21, 2026	0.48	0.48	0.48	0.48	0.48	-3.59%	-
Aug 20, 2026	0.48	0.50	0.48	0.50	0.50	0.40%	6,000
Aug 19, 2026	0.48	0.50	0.48	0.50	0.50	-1.57%	2,000
Aug 18, 2026	0.49	0.51	0.49	0.51	0.51	-1.93%	1,000
Aug 17, 2026	0.49	0.52	0.49	0.52	0.52	1.97%	45,861
Aug 14, 2026	0.48	0.51	0.48	0.51	0.51	1.20%	36,293
Aug 13, 2026	0.50	0.50	0.50	0.50	0.50	-4.20%	-
Aug 12, 2026	0.51	0.55	0.51	0.52	0.52	3.15%	42,607
Aug 11, 2026	0.47	0.51	0.47	0.51	0.51	4.96%	30,468
Aug 10, 2026	0.44	0.48	0.44	0.48	0.48	10.00%	32,965
Aug 7, 2026	0.45	0.45	0.42	0.44	0.44	-3.08%	26,242
Aug 6, 2026	0.45	0.45	0.45	0.45	0.45	0.67%	12,863
Aug 5, 2026	0.42	0.45	0.42	0.45	0.45	10.81%	25,822
Aug 4, 2026	0.41	0.41	0.41	0.41	0.41	1.24%	-
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	-3.60%	-
Jul 31, 2026	0.40	0.42	0.40	0.42	0.42	4.25%	21,228
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	-3.15%	-
Jul 29, 2026	0.41	0.41	0.41	0.41	0.41	-0.72%	-
Jul 28, 2026	0.42	0.42	0.42	0.42	0.42	-5.02%	-
Jul 27, 2026	0.40	0.44	0.40	0.44	0.44	8.42%	22,900
Jul 24, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	-
Jul 23, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	-2.88%	-
Jul 21, 2026	0.40	0.42	0.40	0.42	0.42	1.21%	2,635
Jul 20, 2026	0.41	0.41	0.41	0.41	0.41	-4.19%	-
Jul 17, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	10,000
Jul 16, 2026	0.40	0.43	0.40	0.43	0.43	7.52%	53,214
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	-	250
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	-
Jul 13, 2026	0.40	0.42	0.40	0.40	0.40	-8.92%	27,000
Jul 10, 2026	0.40	0.44	0.40	0.44	0.44	4.55%	9,255
Jul 9, 2026	0.41	0.42	0.41	0.42	0.42	-0.48%	18,000
Jul 8, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	3,022
Jul 7, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	-
Jul 6, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	-
Jul 3, 2026	0.40	0.42	0.40	0.42	0.42	-0.48%	13,500
Jul 2, 2026	0.38	0.42	0.38	0.42	0.42	12.70%	10,072
Jul 1, 2026	0.37	0.37	0.37	0.37	0.37	-5.13%	-
Jun 30, 2026	0.37	0.39	0.37	0.39	0.39	5.98%	5,000
Jun 29, 2026	0.37	0.37	0.37	0.37	0.37	1.94%	-
Jun 26, 2026	0.38	0.38	0.36	0.36	0.36	-5.00%	13,173
Jun 25, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.04%	-
Jun 23, 2026	0.38	0.38	0.38	0.38	0.38	-4.48%	-
Jun 22, 2026	0.41	0.43	0.40	0.40	0.40	-5.19%	8,000
Jun 19, 2026	0.42	0.42	0.42	0.42	0.42	-5.15%	-
Jun 18, 2026	0.43	0.45	0.43	0.45	0.45	4.20%	2,000