FRA:82C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.67	0.67	0.64	0.64	0.64	-1.54%	-
Mar 26, 2026	0.67	0.67	0.64	0.65	0.65	0.78%	-
Mar 25, 2026	0.66	0.66	0.64	0.65	0.65	-0.77%	-
Mar 24, 2026	0.61	0.66	0.61	0.65	0.65	8.33%	-
Mar 23, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	-
Mar 20, 2026	0.65	0.65	0.62	0.62	0.62	-4.65%	-
Mar 19, 2026	0.66	0.66	0.65	0.65	0.65	-0.77%	-
Mar 18, 2026	0.66	0.67	0.65	0.65	0.65	-5.11%	-
Mar 17, 2026	0.70	0.70	0.67	0.69	0.69	-	-
Mar 16, 2026	0.68	0.70	0.68	0.69	0.69	3.01%	-
Mar 13, 2026	0.71	0.71	0.67	0.67	0.67	-2.92%	-
Mar 12, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	-
Mar 11, 2026	0.70	0.70	0.69	0.69	0.69	-	-
Mar 10, 2026	0.69	0.70	0.69	0.69	0.69	0.73%	-
Mar 9, 2026	0.70	0.71	0.69	0.69	0.69	-1.44%	-
Mar 6, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	-
Mar 5, 2026	0.71	0.71	0.70	0.70	0.70	-	-
Mar 4, 2026	0.71	0.71	0.70	0.70	0.70	-	-
Mar 3, 2026	0.71	0.71	0.70	0.70	0.70	-	-
Mar 2, 2026	0.72	0.72	0.70	0.70	0.70	-0.71%	-
Feb 27, 2026	0.70	0.71	0.69	0.71	0.71	0.71%	-
Feb 26, 2026	0.70	0.71	0.70	0.70	0.70	2.19%	-
Feb 25, 2026	0.70	0.71	0.69	0.69	0.69	-0.72%	-
Feb 24, 2026	0.70	0.70	0.69	0.69	0.69	-	-
Feb 23, 2026	0.69	0.70	0.69	0.69	0.69	0.73%	-
Feb 20, 2026	0.70	0.71	0.69	0.69	0.69	-2.14%	-
Feb 19, 2026	0.72	0.79	0.70	0.70	0.70	-1.41%	135
Feb 18, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 17, 2026	0.73	0.73	0.71	0.71	0.71	-1.39%	-
Feb 16, 2026	0.71	0.73	0.71	0.72	0.72	3.60%	-
Feb 13, 2026	0.72	0.73	0.70	0.70	0.70	-3.47%	-
Feb 12, 2026	0.72	0.73	0.72	0.72	0.72	0.70%	-
Feb 11, 2026	0.75	0.75	0.72	0.72	0.72	-3.38%	-
Feb 10, 2026	0.75	0.75	0.73	0.74	0.74	-	-
Feb 9, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	-
Feb 6, 2026	0.74	0.74	0.73	0.73	0.73	-	-
Feb 5, 2026	0.74	0.74	0.73	0.73	0.73	-	-
Feb 4, 2026	0.74	0.74	0.73	0.73	0.73	-	-
Feb 3, 2026	0.74	0.75	0.73	0.73	0.73	-1.36%	-
Feb 2, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	-
Jan 30, 2026	0.76	0.76	0.74	0.74	0.74	-1.33%	-
Jan 29, 2026	0.75	0.77	0.75	0.75	0.75	0.67%	17,752
Jan 28, 2026	0.76	0.76	0.75	0.75	0.75	-	-
Jan 27, 2026	0.78	0.78	0.75	0.75	0.75	-2.61%	-
Jan 26, 2026	0.77	0.78	0.76	0.77	0.77	0.66%	-
Jan 23, 2026	0.75	0.77	0.75	0.76	0.76	3.40%	-
Jan 22, 2026	0.74	0.75	0.73	0.74	0.74	0.68%	-
Jan 21, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	-
Jan 20, 2026	0.77	0.78	0.73	0.74	0.74	-2.65%	7,681
Jan 19, 2026	0.77	0.77	0.76	0.76	0.76	0.67%	-