FRA:6MR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.43	0.43	0.43	0.43	0.43	-10.53%	-
Mar 26, 2026	0.48	0.48	0.48	0.48	0.48	-3.06%	-
Mar 25, 2026	0.48	0.54	0.48	0.49	0.49	12.13%	37,736
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	15.30%	-
Mar 23, 2026	0.38	0.38	0.38	0.38	0.38	-13.07%	-
Mar 20, 2026	0.44	0.44	0.44	0.44	0.44	0.23%	-
Mar 19, 2026	0.42	0.44	0.42	0.44	0.44	-8.81%	1,200
Mar 18, 2026	0.47	0.49	0.47	0.48	0.48	4.84%	9,000
Mar 17, 2026	0.46	0.46	0.46	0.46	0.46	-4.61%	-
Mar 16, 2026	0.48	0.48	0.48	0.48	0.48	-5.36%	-
Mar 13, 2026	0.52	0.52	0.50	0.50	0.50	-3.45%	6,600
Mar 12, 2026	0.54	0.54	0.52	0.52	0.52	-6.12%	-
Mar 11, 2026	0.56	0.56	0.56	0.56	0.56	-3.47%	-
Mar 10, 2026	0.53	0.58	0.53	0.58	0.58	9.51%	2,000
Mar 9, 2026	0.53	0.53	0.53	0.53	0.53	-8.68%	1
Mar 6, 2026	0.56	0.63	0.56	0.58	0.58	7.46%	14,000
Mar 5, 2026	0.57	0.57	0.54	0.54	0.54	-17.28%	1,976
Mar 4, 2026	0.59	0.65	0.59	0.65	0.65	8.00%	156
Mar 3, 2026	0.60	0.60	0.58	0.60	0.60	0.33%	49,975
Mar 2, 2026	0.62	0.62	0.60	0.60	0.60	-13.33%	-
Feb 27, 2026	0.62	0.69	0.62	0.69	0.69	7.48%	143,300
Feb 26, 2026	0.64	0.64	0.64	0.64	0.64	-4.75%	-
Feb 25, 2026	0.62	0.70	0.62	0.67	0.67	1.51%	20,025
Feb 24, 2026	0.61	0.66	0.61	0.66	0.66	-1.19%	7,277
Feb 23, 2026	0.59	0.67	0.59	0.67	0.67	15.86%	96,181
Feb 20, 2026	0.52	0.58	0.52	0.58	0.58	10.69%	15,000
Feb 19, 2026	0.53	0.59	0.52	0.52	0.52	7.38%	2,500
Feb 18, 2026	0.49	0.49	0.49	0.49	0.49	1.67%	-
Feb 17, 2026	0.50	0.50	0.48	0.48	0.48	-2.04%	3,000
Feb 16, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	2,000
Feb 13, 2026	0.54	0.55	0.50	0.50	0.50	-14.09%	7,929
Feb 12, 2026	0.57	0.58	0.57	0.58	0.58	-1.02%	-
Feb 11, 2026	0.59	0.59	0.59	0.59	0.59	2.08%	3,000
Feb 10, 2026	0.58	0.61	0.58	0.58	0.58	-3.36%	30,000
Feb 9, 2026	0.56	0.60	0.56	0.60	0.60	12.03%	2,000
Feb 6, 2026	0.53	0.53	0.53	0.53	0.53	-6.67%	-
Feb 5, 2026	0.56	0.57	0.56	0.57	0.57	-8.06%	4,000
Feb 4, 2026	0.61	0.62	0.61	0.62	0.62	-4.02%	1,000
Feb 3, 2026	0.59	0.67	0.59	0.65	0.65	14.13%	4,058
Feb 2, 2026	0.51	0.57	0.51	0.57	0.57	-1.39%	28,743
Jan 30, 2026	0.62	0.62	0.56	0.57	0.57	-4.97%	42,400
Jan 29, 2026	0.67	0.70	0.60	0.60	0.60	-13.47%	47,631
Jan 28, 2026	0.71	0.73	0.70	0.70	0.70	6.08%	22,100
Jan 27, 2026	0.69	0.70	0.66	0.66	0.66	2.49%	65,000
Jan 26, 2026	0.70	0.73	0.64	0.64	0.64	1.58%	74,002
Jan 23, 2026	0.60	0.63	0.57	0.63	0.63	17.47%	80,000
Jan 22, 2026	0.54	0.54	0.54	0.54	0.54	-9.43%	-
Jan 21, 2026	0.57	0.59	0.56	0.59	0.59	-2.30%	40,900
Jan 20, 2026	0.58	0.61	0.58	0.61	0.61	3.05%	1,650
Jan 19, 2026	0.56	0.62	0.56	0.59	0.59	4.61%	52,403