FRA:540 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.41	0.41	0.41	0.41	0.41	-6.47%	2,000
Oct 22, 2026	0.42	0.43	0.42	0.43	0.43	9.62%	2,000
Oct 21, 2026	0.40	0.40	0.40	0.40	0.40	-2.71%	-
Oct 20, 2026	0.41	0.43	0.39	0.41	0.41	-2.40%	180,191
Oct 19, 2026	0.44	0.44	0.42	0.42	0.42	-9.17%	4,044
Oct 16, 2026	0.44	0.46	0.44	0.46	0.46	-0.43%	24,241
Oct 15, 2026	0.43	0.46	0.43	0.46	0.46	-1.08%	1,300
Oct 14, 2026	0.44	0.47	0.44	0.47	0.47	10.98%	13,778
Oct 13, 2026	0.42	0.42	0.42	0.42	0.42	-6.05%	-
Oct 12, 2026	0.45	0.45	0.45	0.45	0.45	-7.66%	-
Oct 9, 2026	0.46	0.48	0.46	0.48	0.48	-1.23%	16,862
Oct 8, 2026	0.49	0.49	0.49	0.49	0.49	-3.74%	-
Oct 7, 2026	0.50	0.51	0.50	0.51	0.51	1.60%	15,000
Oct 6, 2026	0.52	0.52	0.50	0.50	0.50	-2.34%	2,800
Oct 5, 2026	0.51	0.51	0.51	0.51	0.51	0.79%	-
Oct 2, 2026	0.51	0.51	0.51	0.51	0.51	-3.42%	-
Oct 1, 2026	0.53	0.53	0.53	0.53	0.53	-3.66%	-
Sep 30, 2026	0.52	0.55	0.52	0.55	0.55	3.02%	84,646
Sep 29, 2026	0.53	0.53	0.53	0.53	0.53	1.15%	-
Sep 28, 2026	0.54	0.54	0.52	0.52	0.52	-8.39%	4,809
Sep 25, 2026	0.52	0.57	0.52	0.57	0.57	7.92%	14,470
Sep 24, 2026	0.53	0.53	0.53	0.53	0.53	-6.03%	-
Sep 23, 2026	0.55	0.56	0.55	0.56	0.56	5.22%	34,432
Sep 22, 2026	0.51	0.54	0.51	0.54	0.54	1.52%	27,125
Sep 21, 2026	0.51	0.53	0.51	0.53	0.53	-	11,394
Sep 18, 2026	0.54	0.54	0.53	0.53	0.53	-	8,135
Sep 17, 2026	0.54	0.56	0.53	0.53	0.53	-10.20%	13,000
Sep 16, 2026	0.56	0.59	0.56	0.59	0.59	2.44%	1,650
Sep 15, 2026	0.57	0.57	0.57	0.57	0.57	-3.69%	-
Sep 14, 2026	0.58	0.60	0.58	0.60	0.60	1.02%	7,372
Sep 11, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	-
Sep 10, 2026	0.60	0.62	0.60	0.61	0.61	0.33%	89,669
Sep 9, 2026	0.62	0.62	0.60	0.61	0.61	3.05%	88,400
Sep 8, 2026	0.57	0.59	0.57	0.59	0.59	-6.05%	12,345
Sep 7, 2026	0.55	0.63	0.55	0.63	0.63	6.80%	33,555
Sep 4, 2026	0.54	0.59	0.54	0.59	0.59	4.26%	85,000
Sep 3, 2026	0.56	0.58	0.55	0.56	0.56	-4.08%	54,000
Sep 2, 2026	0.58	0.59	0.53	0.59	0.59	2.08%	83,929
Sep 1, 2026	0.60	0.63	0.57	0.58	0.58	-8.57%	113,320
Aug 31, 2026	0.59	0.63	0.59	0.63	0.63	5.00%	78,430
Aug 28, 2026	0.61	0.62	0.60	0.60	0.60	-2.60%	80,811
Aug 27, 2026	0.58	0.62	0.58	0.62	0.62	6.21%	92,930
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