FRA:5AR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.55	0.55	0.55	0.55	0.55	0.76%	-
Jun 11, 2026	0.55	0.55	0.55	0.55	0.55	-3.28%	-
Jun 10, 2026	0.57	0.57	0.57	0.57	0.57	16.04%	-
Jun 9, 2026	0.55	0.55	0.49	0.49	0.49	4.37%	-
Jun 8, 2026	0.53	0.53	0.47	0.47	0.47	-21.61%	-
Jun 5, 2026	0.60	0.60	0.60	0.60	0.60	8.85%	-
Jun 4, 2026	0.65	0.65	0.55	0.55	0.55	-4.29%	-
Jun 3, 2026	0.66	0.66	0.57	0.57	0.57	-1.98%	-
Jun 2, 2026	0.72	0.72	0.59	0.59	0.59	-17.54%	-
Jun 1, 2026	0.71	0.71	0.71	0.71	0.71	9.30%	-
May 29, 2026	0.69	0.69	0.65	0.65	0.65	4.60%	-
May 28, 2026	0.66	0.66	0.62	0.62	0.62	7.73%	-
May 27, 2026	0.67	0.67	0.58	0.58	0.58	-21.68%	-
May 26, 2026	0.74	0.74	0.74	0.74	0.74	11.38%	-
May 25, 2026	0.75	0.75	0.66	0.66	0.66	0.58%	-
May 22, 2026	0.71	0.71	0.66	0.66	0.66	-0.99%	-
May 21, 2026	0.70	0.70	0.66	0.66	0.66	7.48%	-
May 20, 2026	0.72	0.72	0.62	0.62	0.62	-18.48%	-
May 19, 2026	0.76	0.76	0.76	0.76	0.76	6.37%	-
May 18, 2026	0.81	0.81	0.71	0.71	0.71	-7.39%	-
May 15, 2026	0.86	0.86	0.77	0.77	0.77	-5.62%	-
May 14, 2026	0.81	0.81	0.81	0.81	0.81	8.93%	-
May 13, 2026	0.75	0.75	0.75	0.75	0.75	-2.98%	-
May 12, 2026	0.77	0.77	0.77	0.77	0.77	11.74%	-
May 11, 2026	0.83	0.83	0.69	0.69	0.69	-6.20%	-
May 8, 2026	0.81	0.81	0.74	0.74	0.74	-5.96%	-
May 7, 2026	0.78	0.78	0.78	0.78	0.78	14.96%	-
May 6, 2026	0.68	0.68	0.68	0.68	0.68	10.60%	-
May 5, 2026	0.69	0.74	0.62	0.62	0.62	-0.68%	3,000
May 4, 2026	0.63	0.63	0.62	0.62	0.62	-12.86%	-
Apr 30, 2026	0.71	0.71	0.71	0.71	0.71	-2.68%	-
Apr 29, 2026	0.73	0.73	0.73	0.73	0.73	17.65%	-
Apr 28, 2026	0.71	0.71	0.62	0.62	0.62	-0.32%	-
Apr 27, 2026	0.71	0.71	0.62	0.62	0.62	-12.68%	-
Apr 24, 2026	0.71	0.71	0.71	0.71	0.71	12.92%	-
Apr 23, 2026	0.77	0.77	0.63	0.63	0.63	-8.86%	-
Apr 22, 2026	0.76	0.76	0.69	0.69	0.69	8.69%	-
Apr 21, 2026	0.78	0.78	0.64	0.64	0.64	-7.57%	-
Apr 20, 2026	0.81	0.81	0.69	0.69	0.69	-9.02%	-
Apr 17, 2026	0.79	0.79	0.76	0.76	0.76	3.69%	-
Apr 16, 2026	0.84	0.84	0.73	0.73	0.73	-3.25%	-
Apr 15, 2026	0.74	0.80	0.74	0.76	0.76	16.28%	2,500
Apr 14, 2026	0.78	0.80	0.65	0.65	0.65	-23.51%	700
Apr 13, 2026	0.77	0.85	0.77	0.85	0.85	16.06%	2,500
Apr 10, 2026	0.92	0.92	0.73	0.73	0.73	-10.99%	600
Apr 9, 2026	0.93	0.93	0.82	0.82	0.82	-2.47%	-
Apr 8, 2026	0.99	1.03	0.84	0.84	0.84	-0.61%	1,800
Apr 7, 2026	0.97	0.97	0.85	0.85	0.85	-4.65%	-
Apr 2, 2026	0.94	0.94	0.89	0.89	0.89	-18.35%	600
Apr 1, 2026	0.94	1.09	0.94	1.09	1.09	27.49%	1,400