FRA:5DT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	2.44	2.44	2.44	2.44	-	0.83%	-
Sep 2, 2026	2.42	2.42	2.42	2.42	2.42	-1.63%	-
Sep 1, 2026	2.46	2.46	2.46	2.46	2.46	-3.15%	-
Aug 31, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Aug 28, 2026	2.54	2.54	2.54	2.54	2.54	-3.79%	-
Aug 27, 2026	2.64	2.64	2.64	2.64	2.64	-8.33%	-
Aug 26, 2026	2.88	2.88	2.88	2.88	2.88	1.41%	-
Aug 25, 2026	2.84	2.84	2.84	2.84	2.84	5.97%	-
Aug 24, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Aug 21, 2026	2.68	2.68	2.68	2.68	2.68	3.08%	-
Aug 20, 2026	2.60	2.60	2.60	2.60	2.60	7.44%	-
Aug 19, 2026	2.42	2.42	2.42	2.42	2.42	-0.82%	-
Aug 18, 2026	2.44	2.44	2.44	2.44	2.44	-	-
Aug 17, 2026	2.44	2.44	2.44	2.44	2.44	1.67%	-
Aug 14, 2026	2.40	2.40	2.40	2.40	2.40	2.56%	-
Aug 13, 2026	2.34	2.34	2.34	2.34	2.34	-5.65%	-
Aug 12, 2026	2.54	2.54	2.48	2.48	2.48	-3.13%	400
Aug 11, 2026	2.56	2.56	2.56	2.56	2.56	5.79%	-
Aug 10, 2026	2.42	2.42	2.42	2.42	2.42	1.68%	-
Aug 7, 2026	2.38	2.38	2.38	2.38	2.38	0.85%	-
Aug 6, 2026	2.36	2.36	2.36	2.36	2.36	-0.84%	-
Aug 5, 2026	2.38	2.38	2.38	2.38	2.38	-4.80%	-
Aug 4, 2026	2.50	2.50	2.50	2.50	2.50	-2.34%	-
Aug 3, 2026	2.56	2.56	2.56	2.56	2.56	-1.54%	-
Jul 31, 2026	2.50	2.60	2.50	2.60	2.60	3.17%	400
Jul 30, 2026	2.52	2.52	2.52	2.52	2.52	-9.35%	-
Jul 29, 2026	2.78	2.78	2.78	2.78	2.78	-17.75%	-
Jul 28, 2026	3.30	3.38	3.30	3.38	3.38	-2.31%	500
Jul 27, 2026	1.72	3.46	1.72	3.46	3.46	92.22%	400
Jul 24, 2026	1.80	1.80	1.80	1.80	1.80	4.05%	-
Jul 23, 2026	1.73	1.73	1.73	1.73	1.73	-1.14%	-
Jul 22, 2026	1.75	1.75	1.75	1.75	1.75	-	1,500
Jul 21, 2026	1.70	1.75	1.70	1.75	1.75	4.79%	1,000
Jul 20, 2026	1.67	1.67	1.67	1.67	1.67	-1.18%	-
Jul 17, 2026	1.69	1.69	1.69	1.69	1.69	11.92%	-
Jul 16, 2026	1.51	1.51	1.51	1.51	1.51	10.22%	-
Jul 15, 2026	1.37	1.37	1.37	1.37	1.37	-1.44%	-
Jul 14, 2026	1.39	1.39	1.39	1.39	1.39	-0.71%	-
Jul 13, 2026	1.40	1.40	1.40	1.40	1.40	-1.41%	-
Jul 10, 2026	1.42	1.42	1.42	1.42	1.42	-0.70%	-
Jul 9, 2026	1.43	1.43	1.43	1.43	1.43	1.42%	-
Jul 8, 2026	1.41	1.41	1.41	1.41	1.41	-2.76%	-
Jul 7, 2026	1.45	1.45	1.45	1.45	1.45	1.40%	-
Jul 6, 2026	1.43	1.43	1.43	1.43	1.43	0.70%	-
Jul 3, 2026	1.42	1.42	1.42	1.42	1.42	-1.39%	-
Jul 2, 2026	1.44	1.44	1.44	1.44	1.44	-4.64%	-
Jul 1, 2026	1.51	1.51	1.51	1.51	1.51	7.86%	-
Jun 30, 2026	1.40	1.40	1.40	1.40	1.40	0.72%	-
Jun 29, 2026	1.39	1.39	1.39	1.39	1.39	13.01%	-
Jun 26, 2026	1.23	1.23	1.23	1.23	1.23	-13.99%	-