FRA:5G5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.09	1.18	1.09	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%	-
Apr 16, 2026	0.92	0.96	0.92	0.96	0.96	6.67%	5,000
Apr 15, 2026	0.74	0.90	0.74	0.90	0.90	-9.46%	570
Apr 14, 2026	0.91	0.99	0.91	0.99	0.99	25.19%	9,134
Apr 13, 2026	0.63	0.79	0.63	0.79	0.79	25.24%	22,150
Apr 10, 2026	0.63	0.63	0.63	0.63	0.63	-2.76%	-
Apr 9, 2026	0.64	0.65	0.64	0.65	0.65	-0.91%	250
Apr 8, 2026	0.66	0.66	0.66	0.66	0.66	-3.80%	-
Apr 7, 2026	0.66	0.68	0.66	0.68	0.68	12.22%	627
Apr 2, 2026	0.61	0.61	0.61	0.61	0.61	-7.65%	-
Apr 1, 2026	0.66	0.66	0.66	0.66	0.66	10.00%	15,000
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	9.99%	340
Mar 30, 2026	0.55	0.55	0.55	0.55	0.55	-5.30%	-
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