FRA:5AR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.49	0.49	0.49	0.49	-	-7.33%	-
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%	-
Aug 14, 2026	0.35	0.35	0.25	0.25	0.25	-29.41%	-
Aug 13, 2026	0.35	0.35	0.35	0.35	0.35	-0.09%	-
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	0.52%	-
Aug 11, 2026	0.35	0.35	0.35	0.35	0.35	35.38%	-
Aug 10, 2026	0.36	0.36	0.26	0.26	0.26	-23.85%	-
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	-3.89%	-
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	-0.43%	-
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	34.74%	-
Aug 4, 2026	0.33	0.33	0.26	0.26	0.26	-24.03%	-
Aug 3, 2026	0.34	0.34	0.34	0.34	0.34	41.57%	-
Jul 31, 2026	0.31	0.31	0.24	0.24	0.24	-21.24%	-
Jul 30, 2026	0.31	0.31	0.31	0.31	0.31	-12.03%	-
Jul 29, 2026	0.33	0.35	0.33	0.35	0.35	4.67%	2,500
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	-8.88%	-
Jul 27, 2026	0.37	0.37	0.37	0.37	0.37	-6.99%	-
Jul 24, 2026	0.39	0.39	0.39	0.39	0.39	-6.38%	-
Jul 23, 2026	0.41	0.42	0.41	0.42	0.42	-2.09%	3,000
Jul 22, 2026	0.43	0.43	0.43	0.43	0.43	-9.71%	-
Jul 21, 2026	0.48	0.48	0.48	0.48	0.48	21.66%	-
Jul 20, 2026	0.47	0.47	0.39	0.39	0.39	2.86%	-
Jul 17, 2026	0.46	0.46	0.38	0.38	0.38	-20.43%	-
Jul 16, 2026	0.48	0.48	0.48	0.48	0.48	-4.24%	-
Jul 15, 2026	0.45	0.50	0.45	0.50	0.50	11.63%	600
Jul 14, 2026	0.45	0.45	0.45	0.45	0.45	22.48%	-
Jul 13, 2026	0.46	0.46	0.37	0.37	0.37	-2.51%	-
Jul 10, 2026	0.47	0.48	0.38	0.38	0.38	-19.05%	300
Jul 9, 2026	0.46	0.46	0.46	0.46	0.46	21.53%	-
Jul 8, 2026	0.47	0.47	0.38	0.38	0.38	-19.32%	-
Jul 7, 2026	0.47	0.47	0.47	0.47	0.47	13.14%	-
Jul 6, 2026	0.51	0.51	0.42	0.42	0.42	-1.95%	-
Jul 3, 2026	0.51	0.51	0.43	0.43	0.43	-16.89%	-
Jul 2, 2026	0.51	0.51	0.51	0.51	0.51	3.85%	-
Jul 1, 2026	0.49	0.49	0.49	0.49	0.49	-1.44%	-
Jun 30, 2026	0.50	0.50	0.50	0.50	0.50	22.27%	-
Jun 29, 2026	0.47	0.47	0.41	0.41	0.41	7.08%	-
Jun 26, 2026	0.47	0.47	0.38	0.38	0.38	-26.10%	-
Jun 25, 2026	0.52	0.52	0.52	0.52	0.52	-6.37%	-
Jun 24, 2026	0.55	0.55	0.55	0.55	0.55	-2.19%	-
Jun 23, 2026	0.57	0.57	0.57	0.57	0.57	19.39%	-
Jun 22, 2026	0.56	0.56	0.47	0.47	0.47	-16.27%	-
Jun 19, 2026	0.57	0.57	0.57	0.57	0.57	17.13%	-