FRA:5DG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.78	0.78	0.76	0.76	0.76	4.83%	-
Mar 26, 2026	0.74	0.74	0.73	0.73	0.73	-2.68%	-
Mar 25, 2026	0.73	0.75	0.73	0.75	0.75	0.68%	-
Mar 24, 2026	0.74	0.74	0.74	0.74	0.74	-3.27%	-
Mar 23, 2026	0.72	0.79	0.71	0.77	0.77	3.38%	84
Mar 20, 2026	0.74	0.74	0.74	0.74	0.74	-9.20%	-
Mar 19, 2026	0.75	0.82	0.75	0.82	0.82	7.95%	42
Mar 18, 2026	0.76	0.76	0.76	0.76	0.76	-7.93%	-
Mar 17, 2026	0.76	0.82	0.76	0.82	0.82	10.07%	42
Mar 16, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 13, 2026	0.75	0.75	0.75	0.75	0.75	2.05%	-
Mar 12, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	-
Mar 11, 2026	0.72	0.72	0.72	0.72	0.72	-2.04%	-
Mar 10, 2026	0.74	0.74	0.74	0.74	0.74	4.26%	-
Mar 9, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Mar 6, 2026	0.73	0.73	0.71	0.71	0.71	-1.40%	-
Mar 5, 2026	0.72	0.72	0.72	0.72	0.72	5.93%	-
Mar 4, 2026	0.68	0.68	0.68	0.68	0.68	-2.17%	-
Mar 3, 2026	0.71	0.71	0.69	0.69	0.69	-4.17%	-
Mar 2, 2026	0.72	0.72	0.72	0.72	0.72	-3.36%	-
Feb 27, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Feb 26, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Feb 25, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Feb 24, 2026	0.77	0.77	0.77	0.77	0.77	-1.92%	-
Feb 23, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 20, 2026	0.78	0.78	0.78	0.78	0.78	5.41%	-
Feb 19, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 18, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 17, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 16, 2026	0.74	0.74	0.74	0.74	0.74	2.07%	-
Feb 13, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Feb 12, 2026	0.73	0.73	0.72	0.72	0.72	-	-
Feb 11, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Feb 10, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	-
Feb 9, 2026	0.75	0.75	0.74	0.74	0.74	-	-
Feb 6, 2026	0.74	0.74	0.74	0.74	0.74	-1.34%	-
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	-1.97%	-
Feb 4, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 3, 2026	0.76	0.76	0.76	0.76	0.76	4.11%	-
Feb 2, 2026	0.73	0.73	0.73	0.73	0.73	-5.19%	-
Jan 30, 2026	0.77	0.77	0.77	0.77	0.77	3.36%	-
Jan 29, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Jan 28, 2026	0.75	0.75	0.75	0.75	0.75	-1.96%	-
Jan 27, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 26, 2026	0.76	0.77	0.76	0.77	0.77	-0.65%	-
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	3.36%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	-3.87%	-
Jan 21, 2026	0.77	0.78	0.77	0.78	0.78	-0.64%	-
Jan 20, 2026	0.79	0.79	0.78	0.78	0.78	-1.89%	-
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	-