FRA:5DG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.80	0.80	0.80	0.80	-	-1.24%	-
Apr 22, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	-
Apr 21, 2026	0.81	0.81	0.81	0.81	0.81	-5.26%	-
Apr 20, 2026	0.85	0.86	0.85	0.86	0.86	-7.07%	-
Apr 17, 2026	0.88	0.92	0.88	0.92	0.92	8.24%	42
Apr 16, 2026	0.85	0.85	0.85	0.85	0.85	-5.56%	-
Apr 15, 2026	0.84	0.90	0.84	0.90	0.90	9.09%	42
Apr 14, 2026	0.83	0.83	0.83	0.83	0.83	-3.51%	-
Apr 13, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Apr 10, 2026	0.92	0.92	0.86	0.86	0.86	-1.16%	42
Apr 9, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Apr 8, 2026	0.88	0.88	0.88	0.88	0.88	-3.31%	-
Apr 7, 2026	0.91	0.91	0.91	0.91	0.91	0.56%	-
Apr 2, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	-
Apr 1, 2026	0.90	0.90	0.90	0.90	0.90	14.01%	-
Mar 31, 2026	0.79	0.79	0.79	0.79	0.79	-1.26%	-
Mar 30, 2026	0.80	0.80	0.80	0.80	0.80	4.61%	-
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%	-