FRA:5G5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.58	0.58	0.58	0.58	0.58	2.84%	-
Jul 17, 2026	0.56	0.56	0.56	0.56	0.56	-6.00%	-
Jul 16, 2026	0.60	0.60	0.60	0.60	0.60	-	3,000
Jul 15, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Jul 14, 2026	0.61	0.62	0.61	0.62	0.62	-4.62%	50,000
Jul 13, 2026	0.64	0.65	0.64	0.65	0.65	0.31%	50,000
Jul 10, 2026	0.65	0.65	0.65	0.65	0.65	-6.09%	-
Jul 9, 2026	0.63	0.69	0.63	0.69	0.69	15.00%	550
Jul 8, 2026	0.60	0.60	0.60	0.60	0.60	-4.46%	-
Jul 7, 2026	0.63	0.63	0.63	0.63	0.63	-2.48%	-
Jul 6, 2026	0.62	0.64	0.62	0.64	0.64	3.54%	1,000
Jul 3, 2026	0.62	0.62	0.62	0.62	0.62	-0.96%	-
Jul 2, 2026	0.63	0.63	0.63	0.63	0.63	-5.14%	-
Jul 1, 2026	0.66	0.66	0.66	0.66	0.66	0.30%	-
Jun 30, 2026	0.66	0.66	0.66	0.66	0.66	0.61%	-
Jun 29, 2026	0.66	0.66	0.66	0.66	0.66	0.92%	-
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%	-