FRA:5AM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.29	0.29	0.29	0.29	0.29	1.24%	-
Feb 19, 2026	0.28	0.28	0.28	0.28	0.28	-2.42%	-
Feb 18, 2026	0.29	0.29	0.29	0.29	0.29	-0.52%	-
Feb 17, 2026	0.29	0.29	0.29	0.29	0.29	-1.52%	-
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	-
Feb 13, 2026	0.29	0.29	0.29	0.29	0.29	-0.68%	-
Feb 12, 2026	0.29	0.29	0.29	0.29	0.29	-0.85%	-
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	-0.51%	-
Feb 10, 2026	0.30	0.30	0.30	0.30	0.30	2.24%	-
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	4.69%	-
Feb 6, 2026	0.28	0.28	0.28	0.28	0.28	-2.81%	-
Feb 5, 2026	0.29	0.29	0.29	0.29	0.29	-5.47%	-
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-6.37%	-
Feb 3, 2026	0.30	0.32	0.30	0.32	0.32	16.46%	24,844
Feb 2, 2026	0.28	0.28	0.28	0.28	0.28	-12.36%	-
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	0.32%	2,000
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	-3.53%	-
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-6.19%	-
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	-1.97%	-
Jan 26, 2026	0.35	0.35	0.35	0.35	0.35	2.75%	-
Jan 23, 2026	0.35	0.35	0.35	0.35	0.35	2.68%	-
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	-5.08%	-
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	18.00%	-
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-3.54%	-
Jan 19, 2026	0.31	0.31	0.31	0.31	0.31	3.32%	-
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-1.31%	-
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-10.43%	-
Jan 14, 2026	0.32	0.34	0.32	0.34	0.34	5.91%	650
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	0.16%	-
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	0.47%	-
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-4.63%	-
Jan 8, 2026	0.34	0.34	0.34	0.34	0.34	-3.46%	-
Jan 7, 2026	0.35	0.35	0.35	0.35	0.35	12.12%	-
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	7.65%	-
Jan 5, 2026	0.29	0.29	0.29	0.29	0.29	1.05%	-
Jan 2, 2026	0.28	0.28	0.28	0.28	0.28	0.18%	-
Dec 30, 2025	0.28	0.28	0.28	0.28	0.28	0.89%	-
Dec 29, 2025	0.28	0.28	0.28	0.28	0.28	-0.35%	-
Dec 23, 2025	0.28	0.28	0.28	0.28	0.28	-8.87%	-
Dec 22, 2025	0.31	0.31	0.31	0.31	0.31	19.23%	500
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%	-