FRA:89P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.37	0.37	0.37	0.37	-	-7.77%	-
Jun 2, 2026	0.40	0.40	0.40	0.40	0.40	-2.46%	-
Jun 1, 2026	0.41	0.41	0.41	0.41	0.41	-0.44%	-
May 29, 2026	0.41	0.41	0.41	0.41	0.41	3.55%	-
May 28, 2026	0.39	0.39	0.39	0.39	0.39	-7.90%	-
May 27, 2026	0.43	0.43	0.43	0.43	0.43	0.99%	-
May 26, 2026	0.42	0.42	0.42	0.42	0.42	-4.34%	-
May 25, 2026	0.44	0.44	0.44	0.44	0.44	8.48%	-
May 22, 2026	0.41	0.41	0.41	0.41	0.41	0.84%	-
May 21, 2026	0.40	0.40	0.40	0.40	0.40	-1.32%	-
May 20, 2026	0.38	0.43	0.38	0.41	0.41	14.39%	7,871
May 19, 2026	0.36	0.36	0.36	0.36	0.36	1.87%	-
May 18, 2026	0.35	0.35	0.35	0.35	0.35	1.32%	-
May 15, 2026	0.35	0.35	0.35	0.35	0.35	-2.80%	-
May 14, 2026	0.36	0.36	0.36	0.36	0.36	-2.14%	-
May 13, 2026	0.37	0.37	0.37	0.37	0.37	-0.87%	-
May 12, 2026	0.37	0.37	0.37	0.37	0.37	-4.56%	-
May 11, 2026	0.36	0.39	0.36	0.39	0.39	-9.26%	5,000
May 8, 2026	0.37	0.43	0.37	0.43	0.43	-3.14%	1,653
May 7, 2026	0.40	0.44	0.40	0.44	0.44	-2.57%	1,000
May 6, 2026	0.41	0.45	0.41	0.45	0.45	7.33%	45,520
May 5, 2026	0.39	0.42	0.39	0.42	0.42	2.34%	45,000
May 4, 2026	0.41	0.41	0.41	0.41	0.41	1.58%	-
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	-1.61%	-
Apr 29, 2026	0.41	0.41	0.41	0.41	0.41	-1.53%	-
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	0.92%	-
Apr 27, 2026	0.41	0.41	0.41	0.41	0.41	-1.10%	-
Apr 24, 2026	0.42	0.42	0.42	0.42	0.42	1.75%	-
Apr 23, 2026	0.41	0.41	0.41	0.41	0.41	-6.68%	-
Apr 22, 2026	0.44	0.44	0.44	0.44	0.44	2.71%	-
Apr 21, 2026	0.43	0.43	0.43	0.43	0.43	-2.68%	-
Apr 20, 2026	0.44	0.44	0.44	0.44	0.44	8.37%	-
Apr 17, 2026	0.41	0.41	0.41	0.41	0.41	2.27%	-
Apr 16, 2026	0.40	0.40	0.40	0.40	0.40	7.18%	-
Apr 15, 2026	0.37	0.37	0.37	0.37	0.37	2.83%	-
Apr 14, 2026	0.36	0.36	0.36	0.36	0.36	-0.99%	-
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	0.55%	-
Apr 10, 2026	0.36	0.36	0.36	0.36	0.36	-1.84%	-
Apr 9, 2026	0.37	0.37	0.37	0.37	0.37	-1.44%	-
Apr 8, 2026	0.37	0.37	0.37	0.37	0.37	-6.45%	-
Apr 7, 2026	0.37	0.40	0.37	0.40	0.40	9.14%	2,500
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	1.24%	-
Apr 1, 2026	0.36	0.36	0.36	0.36	0.36	5.39%	-
Mar 31, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-2.81%	-
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	-1.11%	-
Mar 26, 2026	0.36	0.36	0.36	0.36	0.36	-1.10%	-
Mar 25, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	-
Mar 24, 2026	0.36	0.36	0.36	0.36	0.36	-0.14%	-
Mar 23, 2026	0.36	0.36	0.36	0.36	0.36	-10.59%	-