FRA:5G5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.58	0.58	0.58	0.58	0.58	-2.37%	-
Mar 26, 2026	0.57	0.60	0.57	0.59	0.59	5.55%	26,750
Mar 25, 2026	0.56	0.56	0.56	0.56	0.56	-0.45%	-
Mar 24, 2026	0.56	0.56	0.56	0.56	0.56	2.09%	-
Mar 23, 2026	0.52	0.55	0.52	0.55	0.55	-4.26%	5,000
Mar 20, 2026	0.57	0.57	0.57	0.57	0.57	-4.96%	-
Mar 19, 2026	0.60	0.60	0.60	0.60	0.60	0.67%	10,000
Mar 18, 2026	0.60	0.60	0.60	0.60	0.60	-1.15%	300
Mar 17, 2026	0.60	0.61	0.60	0.61	0.61	-3.57%	400
Mar 16, 2026	0.63	0.64	0.63	0.63	0.63	0.40%	30,000
Mar 13, 2026	0.63	0.63	0.63	0.63	0.63	-2.11%	-
Mar 12, 2026	0.64	0.64	0.64	0.64	0.64	0.87%	-
Mar 11, 2026	0.64	0.64	0.64	0.64	0.64	-4.94%	-
Mar 10, 2026	0.68	0.70	0.67	0.67	0.67	6.11%	309
Mar 9, 2026	0.62	0.64	0.62	0.63	0.63	-10.00%	12,350
Mar 6, 2026	0.76	0.76	0.70	0.70	0.70	-26.32%	30,000
Mar 5, 2026	0.95	0.95	0.95	0.95	0.95	20.48%	5,000
Mar 4, 2026	0.75	0.79	0.75	0.79	0.79	7.28%	596
Mar 3, 2026	0.74	0.74	0.74	0.74	0.74	-8.13%	40
Mar 2, 2026	0.79	0.82	0.79	0.80	0.80	-0.12%	7,100
Feb 27, 2026	0.72	0.80	0.72	0.80	0.80	15.33%	16,250
Feb 26, 2026	0.69	0.69	0.69	0.69	0.69	-0.79%	-
Feb 25, 2026	0.66	0.70	0.66	0.70	0.70	4.63%	10,500
Feb 24, 2026	0.67	0.67	0.67	0.67	0.67	-1.62%	-
Feb 23, 2026	0.66	0.68	0.66	0.68	0.68	-	5,000
Feb 20, 2026	0.68	0.68	0.68	0.68	0.68	-2.09%	5,743
Feb 19, 2026	0.69	0.69	0.69	0.69	0.69	3.66%	-
Feb 18, 2026	0.67	0.67	0.67	0.67	0.67	-3.94%	-
Feb 17, 2026	0.74	0.74	0.70	0.70	0.70	-2.38%	1,500
Feb 16, 2026	0.71	0.71	0.71	0.71	0.71	1.13%	-
Feb 13, 2026	0.71	0.71	0.71	0.71	0.71	-1.87%	-
Feb 12, 2026	0.78	0.78	0.72	0.72	0.72	-16.18%	10,000
Feb 11, 2026	0.86	0.86	0.86	0.86	0.86	2.44%	-
Feb 10, 2026	0.84	0.84	0.84	0.84	0.84	-0.18%	-
Feb 9, 2026	0.83	0.84	0.83	0.84	0.84	3.70%	5,000
Feb 6, 2026	0.80	0.81	0.80	0.81	0.81	-8.99%	5,000
Feb 5, 2026	0.88	0.89	0.88	0.89	0.89	-5.97%	5,000
Feb 4, 2026	0.97	0.97	0.95	0.95	0.95	3.73%	5,000
Feb 3, 2026	0.91	0.91	0.91	0.91	0.91	-3.13%	5,680
Feb 2, 2026	0.93	0.95	0.93	0.94	0.94	-3.19%	5,000
Jan 30, 2026	0.97	0.97	0.97	0.97	0.97	-2.70%	-
Jan 29, 2026	1.00	1.00	1.00	1.00	1.00	-1.86%	5,000
Jan 28, 2026	1.06	1.06	1.02	1.02	1.02	-5.65%	10,000
Jan 27, 2026	1.08	1.08	1.08	1.08	1.08	0.84%	1,000
Jan 26, 2026	1.07	1.07	1.07	1.07	1.07	-3.86%	-
Jan 23, 2026	1.11	1.11	1.11	1.11	1.11	1.83%	-
Jan 22, 2026	1.09	1.09	1.09	1.09	1.09	0.64%	-
Jan 21, 2026	1.09	1.09	1.09	1.09	1.09	-2.77%	-
Jan 20, 2026	1.12	1.12	1.12	1.12	1.12	-1.24%	-
Jan 19, 2026	1.13	1.13	1.13	1.13	1.13	-4.87%	-