FRA:82C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.62	0.65	0.62	0.64	0.64	3.25%	5,400
Jun 25, 2026	0.65	0.66	0.62	0.62	0.62	-4.65%	-
Jun 24, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 23, 2026	0.64	0.65	0.64	0.65	0.65	2.38%	-
Jun 22, 2026	0.64	0.66	0.63	0.63	0.63	-0.79%	-
Jun 19, 2026	0.63	0.64	0.63	0.64	0.64	1.60%	-
Jun 18, 2026	0.65	0.67	0.63	0.63	0.63	-2.34%	-
Jun 17, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	-
Jun 16, 2026	0.63	0.65	0.63	0.65	0.65	3.20%	-
Jun 15, 2026	0.65	0.69	0.63	0.63	0.63	-4.58%	10,600
Jun 12, 2026	0.64	0.69	0.64	0.66	0.66	2.34%	2,000
Jun 11, 2026	0.66	0.67	0.64	0.64	0.64	-3.76%	2,000
Jun 10, 2026	0.72	0.72	0.67	0.67	0.67	0.76%	18,410
Jun 9, 2026	0.66	0.67	0.66	0.66	0.66	-0.75%	-
Jun 8, 2026	0.67	0.68	0.66	0.67	0.67	-	-
Jun 5, 2026	0.69	0.73	0.67	0.67	0.67	-5.00%	5,100
Jun 4, 2026	0.68	0.70	0.68	0.70	0.70	3.70%	-
Jun 3, 2026	0.67	0.69	0.67	0.68	0.68	5.47%	-
Jun 2, 2026	0.65	0.67	0.64	0.64	0.64	-3.76%	-
Jun 1, 2026	0.65	0.67	0.64	0.67	0.67	2.31%	12,300
May 29, 2026	0.65	0.71	0.65	0.65	0.65	0.78%	14,860
May 28, 2026	0.66	0.66	0.65	0.65	0.65	-0.77%	-
May 27, 2026	0.66	0.67	0.65	0.65	0.65	-4.41%	-
May 26, 2026	0.70	0.70	0.66	0.68	0.68	2.26%	32,486
May 25, 2026	0.66	0.67	0.66	0.67	0.67	1.53%	-
May 22, 2026	0.68	0.71	0.66	0.66	0.66	-1.50%	12,600
May 21, 2026	0.69	0.69	0.67	0.67	0.67	0.44%	4,900
May 20, 2026	0.68	0.71	0.68	0.68	0.66	1.49%	10,200
May 19, 2026	0.67	0.73	0.67	0.67	0.65	1.52%	6,000
May 18, 2026	0.68	0.69	0.66	0.66	0.64	-2.94%	-
May 15, 2026	0.68	0.69	0.68	0.68	0.66	-2.16%	-
May 14, 2026	0.70	0.71	0.69	0.70	0.68	-1.42%	-
May 13, 2026	0.70	0.72	0.70	0.71	0.69	1.44%	-
May 12, 2026	0.70	0.70	0.69	0.70	0.68	0.72%	-
May 11, 2026	0.70	0.72	0.69	0.69	0.67	-	-
May 8, 2026	0.72	0.72	0.69	0.69	0.67	-2.82%	-
May 7, 2026	0.74	0.74	0.71	0.71	0.69	-2.74%	-
May 6, 2026	0.74	0.76	0.73	0.73	0.71	0.69%	-
May 5, 2026	0.75	0.77	0.73	0.73	0.71	-2.03%	-
May 4, 2026	0.75	0.75	0.74	0.74	0.72	-1.33%	-
Apr 30, 2026	0.78	0.79	0.75	0.75	0.73	-1.96%	-
Apr 29, 2026	0.76	0.78	0.75	0.77	0.74	2.68%	-
Apr 28, 2026	0.76	0.77	0.75	0.75	0.73	-0.67%	-
Apr 27, 2026	0.74	0.76	0.73	0.75	0.73	2.74%	-
Apr 24, 2026	0.72	0.74	0.72	0.73	0.71	2.82%	-
Apr 23, 2026	0.66	0.72	0.66	0.71	0.69	9.23%	-
Apr 22, 2026	0.66	0.66	0.65	0.65	0.63	-	-
Apr 21, 2026	0.65	0.65	0.64	0.65	0.63	1.56%	-
Apr 20, 2026	0.64	0.64	0.63	0.64	0.62	1.59%	-
Apr 17, 2026	0.63	0.64	0.63	0.63	0.61	0.80%	-