FRA:5G5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	-
Jun 25, 2026	0.62	0.62	0.62	0.62	0.62	-0.64%	3,000
Jun 24, 2026	0.62	0.62	0.62	0.62	0.62	-1.27%	-
Jun 23, 2026	0.63	0.63	0.63	0.63	0.63	-9.71%	-
Jun 22, 2026	0.67	0.70	0.67	0.70	0.70	-1.69%	4,225
Jun 19, 2026	0.67	0.71	0.67	0.71	0.71	2.59%	264
Jun 18, 2026	0.69	0.69	0.69	0.69	0.69	3.27%	-
Jun 17, 2026	0.67	0.67	0.67	0.67	0.67	-2.61%	-
Jun 16, 2026	0.63	0.69	0.63	0.69	0.69	2.99%	15,000
Jun 15, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Jun 12, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	3,300
Jun 11, 2026	0.67	0.69	0.67	0.69	0.69	-6.76%	5,000
Jun 10, 2026	0.72	0.78	0.72	0.74	0.74	-4.88%	250
Jun 9, 2026	0.78	0.78	0.78	0.78	0.78	2.10%	50
Jun 8, 2026	0.76	0.76	0.76	0.76	0.76	-4.51%	-
Jun 5, 2026	0.83	0.83	0.80	0.80	0.80	-9.11%	3,000
Jun 4, 2026	0.88	0.88	0.87	0.88	0.88	-4.15%	7,000
Jun 3, 2026	0.96	0.96	0.92	0.92	0.92	1.78%	4,000
Jun 2, 2026	0.92	0.92	0.90	0.90	0.90	-14.69%	8,500
Jun 1, 2026	1.06	1.06	1.06	1.06	1.06	-1.40%	20
May 29, 2026	1.03	1.07	1.03	1.07	1.07	2.88%	2,050
May 28, 2026	1.06	1.11	1.04	1.04	1.04	1.46%	4,880
May 27, 2026	1.08	1.08	1.03	1.03	1.03	-3.30%	1,204
May 26, 2026	0.88	1.06	0.88	1.06	1.06	23.54%	4,200
May 25, 2026	0.86	0.95	0.86	0.86	0.86	2.14%	7,090
May 22, 2026	0.84	0.84	0.84	0.84	0.84	3.96%	-
May 21, 2026	0.81	0.81	0.81	0.81	0.81	-4.49%	-
May 20, 2026	0.85	0.85	0.85	0.85	0.85	-5.16%	-
May 19, 2026	0.89	0.89	0.89	0.89	0.89	-7.08%	-
May 18, 2026	0.93	0.96	0.93	0.96	0.96	-1.03%	2,000
May 15, 2026	0.93	0.99	0.93	0.97	0.97	-3.48%	1,100
May 14, 2026	0.92	1.01	0.92	1.01	1.01	2.55%	4,040
May 13, 2026	0.95	0.99	0.95	0.98	0.98	-14.04%	5,000
May 12, 2026	1.14	1.14	1.14	1.14	1.14	3.64%	-
May 11, 2026	1.16	1.16	1.10	1.10	1.10	-7.56%	500
May 8, 2026	1.17	1.22	1.17	1.19	1.19	2.15%	1,630
May 7, 2026	1.17	1.17	1.17	1.17	1.17	-4.51%	-
May 6, 2026	1.23	1.23	1.22	1.22	1.22	0.83%	850
May 5, 2026	1.25	1.25	1.21	1.21	1.21	-3.97%	3,000
May 4, 2026	1.45	1.45	1.26	1.26	1.26	-10.32%	4,217
Apr 30, 2026	1.24	1.45	1.24	1.41	1.41	8.49%	2,250
Apr 29, 2026	1.31	1.31	1.30	1.30	1.30	0.39%	15
Apr 28, 2026	1.15	1.29	1.15	1.29	1.29	16.22%	150
Apr 27, 2026	1.11	1.11	1.11	1.11	1.11	-5.93%	10
Apr 24, 2026	1.09	1.18	1.09	1.18	1.18	11.32%	4,000
Apr 23, 2026	1.10	1.10	1.06	1.06	1.06	-10.17%	8,400
Apr 22, 2026	1.19	1.19	1.18	1.18	1.18	10.28%	6,000
Apr 21, 2026	1.07	1.07	1.07	1.07	1.07	0.94%	-
Apr 20, 2026	1.10	1.10	1.05	1.06	1.06	6.00%	5,305
Apr 17, 2026	1.00	1.00	1.00	1.00	1.00	4.17%	-