FRA:5AM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.26	0.26	0.26	0.26	0.26	5.91%	-
Dec 18, 2025	0.25	0.25	0.25	0.25	0.25	-2.96%	-
Dec 17, 2025	0.25	0.25	0.25	0.25	0.25	-1.17%	-
Dec 16, 2025	0.26	0.26	0.26	0.26	0.26	-9.54%	-
Dec 15, 2025	0.28	0.28	0.28	0.28	0.28	1.07%	1,500
Dec 12, 2025	0.28	0.28	0.28	0.28	0.28	-2.44%	25,000
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	-1.71%	-
Dec 10, 2025	0.29	0.29	0.29	0.29	0.29	0.69%	-
Dec 9, 2025	0.29	0.29	0.29	0.29	0.29	-0.51%	-
Dec 8, 2025	0.29	0.29	0.29	0.29	0.29	-7.46%	-
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	3.62%	-
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.30%	-
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-5.52%	-
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	7.95%	-
Dec 1, 2025	0.30	0.30	0.30	0.30	0.30	-3.21%	7,316
Nov 28, 2025	0.31	0.31	0.31	0.31	0.31	4.52%	4,000
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-0.83%	-
Nov 26, 2025	0.30	0.30	0.30	0.30	0.30	0.33%	26,000
Nov 25, 2025	0.29	0.30	0.29	0.30	0.30	-	871
Nov 24, 2025	0.28	0.30	0.28	0.30	0.30	5.45%	10,000
Nov 21, 2025	0.28	0.28	0.28	0.28	0.28	-11.78%	-
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	3.04%	-
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	-13.06%	-
Nov 18, 2025	0.33	0.36	0.33	0.36	0.36	11.28%	21,913
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	4.69%	-
Nov 14, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	-
Nov 13, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Nov 12, 2025	0.32	0.32	0.32	0.32	0.32	-3.48%	-
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	5.59%	-
Nov 10, 2025	0.31	0.31	0.31	0.31	0.31	5.03%	-
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-3.40%	-
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	3.87%	-
Nov 5, 2025	0.30	0.30	0.30	0.30	0.30	-12.65%	-
Nov 4, 2025	0.32	0.35	0.32	0.34	0.34	0.89%	80,913
Nov 3, 2025	0.34	0.34	0.34	0.34	0.34	-12.92%	-
Oct 31, 2025	0.35	0.39	0.35	0.39	0.39	18.17%	3,500
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	-3.68%	-
Oct 29, 2025	0.34	0.34	0.34	0.34	0.34	15.06%	-
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	-15.81%	-
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	-2.77%	-
Oct 24, 2025	0.36	0.39	0.36	0.36	0.36	-4.12%	7,831
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	-2.96%	-
Oct 22, 2025	0.39	0.39	0.39	0.39	0.39	-15.65%	18,333
Oct 21, 2025	0.43	0.46	0.43	0.46	0.46	-3.77%	50
Oct 20, 2025	0.48	0.48	0.48	0.48	0.48	21.47%	-
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	-10.97%	-
Oct 16, 2025	0.44	0.44	0.44	0.44	0.44	-3.91%	-
Oct 15, 2025	0.51	0.51	0.46	0.46	0.46	-4.07%	3,400
Oct 14, 2025	0.45	0.48	0.45	0.48	0.48	41.03%	86,600
Oct 13, 2025	0.30	0.34	0.30	0.34	0.34	23.19%	3,333