FRA:5AR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.26	0.26	0.25	0.25	0.25	-7.89%	400
Oct 22, 2026	0.27	0.27	0.27	0.27	0.27	-7.25%	-
Oct 21, 2026	0.29	0.29	0.29	0.29	0.29	-3.21%	-
Oct 20, 2026	0.30	0.30	0.30	0.30	0.30	20.92%	-
Oct 19, 2026	0.30	0.30	0.25	0.25	0.25	-	-
Oct 16, 2026	0.34	0.34	0.25	0.25	0.25	-26.62%	-
Oct 15, 2026	0.34	0.34	0.34	0.34	0.34	-5.31%	-
Oct 14, 2026	0.36	0.36	0.36	0.36	0.36	-1.02%	-
Oct 13, 2026	0.36	0.36	0.36	0.36	0.36	30.19%	-
Oct 12, 2026	0.37	0.37	0.28	0.28	0.28	-25.63%	-
Oct 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.18%	-
Oct 8, 2026	0.38	0.38	0.38	0.38	0.38	-0.96%	-
Oct 7, 2026	0.38	0.38	0.38	0.38	0.38	-4.17%	-
Oct 6, 2026	0.40	0.40	0.40	0.40	0.40	26.20%	-
Oct 5, 2026	0.43	0.43	0.32	0.32	0.32	-10.01%	-
Oct 2, 2026	0.43	0.43	0.35	0.35	0.35	-14.61%	-
Oct 1, 2026	0.41	0.41	0.41	0.41	0.41	0.19%	-
Sep 30, 2026	0.41	0.41	0.41	0.41	0.41	-3.65%	-
Sep 29, 2026	0.43	0.43	0.43	0.43	0.43	24.88%	-
Sep 28, 2026	0.43	0.43	0.34	0.34	0.34	-1.86%	-
Sep 25, 2026	0.46	0.46	0.35	0.35	0.35	-8.45%	-
Sep 24, 2026	0.47	0.47	0.38	0.38	0.38	0.63%	-
Sep 23, 2026	0.43	0.43	0.38	0.38	0.38	9.61%	-
Sep 22, 2026	0.40	0.40	0.35	0.35	0.35	-33.38%	-
Sep 21, 2026	0.44	0.52	0.31	0.52	0.52	42.04%	400
Sep 18, 2026	0.44	0.44	0.37	0.37	0.37	4.25%	-
Sep 17, 2026	0.42	0.42	0.35	0.35	0.35	4.98%	-
Sep 16, 2026	0.44	0.44	0.33	0.33	0.33	-6.40%	-
Sep 15, 2026	0.43	0.43	0.36	0.36	0.36	2.38%	-
Sep 14, 2026	0.42	0.42	0.35	0.35	0.35	2.47%	-
Sep 11, 2026	0.42	0.42	0.34	0.34	0.34	0.27%	-
Sep 10, 2026	0.42	0.42	0.34	0.34	0.34	0.68%	-
Sep 9, 2026	0.43	0.43	0.34	0.34	0.34	-3.61%	-
Sep 8, 2026	0.46	0.46	0.35	0.35	0.35	-6.05%	-
Sep 7, 2026	0.46	0.46	0.37	0.37	0.37	-30.88%	-
Sep 4, 2026	0.47	0.54	0.47	0.54	0.54	-7.31%	9,000
Sep 3, 2026	0.44	0.58	0.44	0.58	0.58	28.75%	44,000
Sep 2, 2026	0.45	0.45	0.45	0.45	0.45	-1.36%	-
Sep 1, 2026	0.46	0.46	0.46	0.46	0.46	21.14%	-
Aug 31, 2026	0.49	0.49	0.38	0.38	0.38	-6.01%	-
Aug 28, 2026	0.50	0.50	0.40	0.40	0.40	-3.23%	-
Aug 27, 2026	0.49	0.49	0.41	0.41	0.41	-22.15%	-
Aug 26, 2026	0.53	0.53	0.53	0.53	0.53	-2.70%	-
Aug 25, 2026	0.55	0.55	0.55	0.55	0.55	-7.07%	-
Aug 24, 2026	0.58	0.59	0.58	0.59	0.59	15.72%	1,669
Aug 21, 2026	0.49	0.51	0.49	0.51	0.51	13.07%	-
Aug 20, 2026	0.43	0.45	0.43	0.45	0.45	15.62%	3,759
Aug 19, 2026	0.39	0.39	0.39	0.39	0.39	11.10%	-
Aug 18, 2026	0.35	0.35	0.35	0.35	0.35	31.00%	-
Aug 17, 2026	0.35	0.35	0.27	0.27	0.27	8.79%	-