FRA:82C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.67	0.69	0.66	0.66	0.66	-0.75%	-
Jul 16, 2026	0.68	0.68	0.67	0.67	0.67	-	-
Jul 15, 2026	0.67	0.69	0.65	0.67	0.67	1.53%	-
Jul 14, 2026	0.65	0.68	0.65	0.66	0.66	1.55%	-
Jul 13, 2026	0.66	0.67	0.65	0.65	0.65	-	-
Jul 10, 2026	0.65	0.66	0.65	0.65	0.65	-	-
Jul 9, 2026	0.66	0.68	0.65	0.65	0.65	-0.77%	-
Jul 8, 2026	0.67	0.67	0.65	0.65	0.65	-0.76%	-
Jul 7, 2026	0.66	0.68	0.65	0.66	0.66	-	-
Jul 6, 2026	0.66	0.68	0.66	0.66	0.66	-1.50%	-
Jul 3, 2026	0.67	0.68	0.66	0.67	0.67	1.53%	-
Jul 2, 2026	0.67	0.67	0.66	0.66	0.66	-0.76%	-
Jul 1, 2026	0.67	0.67	0.64	0.66	0.66	-	-
Jun 30, 2026	0.63	0.67	0.63	0.66	0.66	7.32%	-
Jun 29, 2026	0.64	0.65	0.62	0.62	0.62	-3.15%	-
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	-	-