FRA:82E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.20	2.44	2.20	2.20	2.20	4.76%	200
Apr 22, 2026	2.10	2.10	2.10	2.10	2.10	0.96%	-
Apr 21, 2026	2.08	2.08	2.08	2.08	2.08	-3.70%	-
Apr 17, 2026	2.12	2.16	2.12	2.16	2.16	1.89%	3,400
Apr 16, 2026	2.12	2.12	2.12	2.12	2.12	-1.85%	-
Apr 15, 2026	2.16	2.16	2.16	2.16	2.16	-3.57%	-
Apr 14, 2026	2.24	2.24	2.22	2.24	2.24	0.90%	-
Apr 13, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Apr 10, 2026	2.22	2.22	2.22	2.22	2.22	-7.50%	-
Apr 9, 2026	2.14	2.40	2.14	2.40	2.40	10.09%	9
Apr 8, 2026	2.18	2.18	2.18	2.18	2.18	-1.80%	-
Apr 7, 2026	2.22	2.46	2.22	2.22	2.22	0.91%	435
Apr 2, 2026	2.20	2.20	2.20	2.20	2.20	1.85%	-
Apr 1, 2026	2.16	2.16	2.16	2.16	2.16	-1.82%	-
Mar 31, 2026	2.22	2.22	2.20	2.20	2.20	1.85%	-
Mar 30, 2026	2.16	2.16	2.16	2.16	2.16	0.93%	-
Mar 27, 2026	2.04	2.26	2.04	2.14	2.14	-1.83%	2,500
Mar 26, 2026	2.16	2.20	2.16	2.18	2.18	0.93%	3,570
Mar 25, 2026	2.16	2.16	2.16	2.16	2.16	2.86%	-
Mar 24, 2026	2.02	2.22	2.02	2.10	2.10	-4.55%	700
Mar 23, 2026	2.08	2.20	2.08	2.20	2.20	0.92%	1,522
Mar 20, 2026	2.36	2.36	2.18	2.18	2.18	-15.50%	-
Mar 19, 2026	2.66	2.66	2.58	2.58	2.58	-11.03%	-
Mar 18, 2026	2.62	2.90	2.62	2.90	2.90	2.11%	680
Mar 17, 2026	2.52	2.84	2.50	2.84	2.84	4.41%	700
Mar 16, 2026	2.58	2.98	2.58	2.72	2.72	9.68%	6,808
Mar 13, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	-
Mar 12, 2026	2.28	2.52	2.28	2.50	2.50	4.17%	2,290
Mar 11, 2026	2.28	2.40	2.28	2.40	2.40	4.35%	150
Mar 10, 2026	2.10	2.30	2.10	2.30	2.30	-	1,000
Mar 9, 2026	2.08	2.50	2.08	2.30	2.30	2.68%	2,270
Mar 6, 2026	1.97	2.24	1.97	2.24	2.24	21.74%	1,798
Mar 5, 2026	1.84	1.84	1.84	1.84	1.84	1.66%	-
Mar 4, 2026	1.82	1.82	1.81	1.81	1.81	-1.63%	-
Mar 3, 2026	1.83	1.84	1.83	1.84	1.84	0.55%	-
Mar 2, 2026	1.83	1.83	1.83	1.83	1.83	0.55%	-
Feb 27, 2026	1.82	1.82	1.82	1.82	1.82	-0.55%	-
Feb 26, 2026	1.83	1.83	1.83	1.83	1.83	-2.14%	-
Feb 25, 2026	1.87	1.87	1.87	1.87	1.87	-0.53%	-
Feb 24, 2026	1.88	1.88	1.88	1.88	1.88	-0.53%	-
Feb 23, 2026	1.89	1.89	1.89	1.89	1.89	2.72%	-
Feb 20, 2026	1.84	1.84	1.84	1.84	1.84	-3.16%	-
Feb 19, 2026	1.90	1.90	1.89	1.90	1.90	2.15%	-
Feb 18, 2026	1.86	1.86	1.86	1.86	1.86	-0.53%	-
Feb 17, 2026	1.87	1.87	1.87	1.87	1.87	-	-
Feb 16, 2026	1.87	1.87	1.87	1.87	1.87	1.08%	1,110
Feb 13, 2026	1.85	1.85	1.85	1.85	1.85	-7.04%	-
Feb 12, 2026	1.87	1.99	1.87	1.99	1.99	8.74%	1,040
Feb 11, 2026	1.83	1.83	1.83	1.83	1.83	0.55%	-
Feb 10, 2026	1.82	1.82	1.82	1.82	1.82	-6.19%	-