FRA:8CZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.81	0.82	0.81	0.82	-	3.28%	-
Jun 2, 2026	0.79	0.79	0.79	0.79	0.79	2.32%	-
Jun 1, 2026	0.77	0.78	0.77	0.77	0.77	-0.21%	-
May 29, 2026	0.78	0.78	0.77	0.78	0.78	-0.03%	-
May 28, 2026	0.78	0.78	0.78	0.78	0.78	-2.34%	-
May 27, 2026	0.80	0.80	0.79	0.79	0.79	-5.38%	-
May 26, 2026	0.81	0.84	0.81	0.84	0.84	-0.02%	-
May 25, 2026	0.84	0.84	0.84	0.84	0.84	5.39%	2,500
May 22, 2026	0.80	0.80	0.80	0.80	0.80	-0.30%	-
May 21, 2026	0.80	0.80	0.80	0.80	0.80	0.40%	-
May 20, 2026	0.80	0.80	0.80	0.80	0.80	0.18%	-
May 19, 2026	0.80	0.80	0.79	0.80	0.80	-1.34%	-
May 18, 2026	0.81	0.81	0.80	0.81	0.81	-4.64%	-
May 15, 2026	0.83	0.85	0.83	0.85	0.85	-0.12%	-
May 14, 2026	0.85	0.85	0.84	0.85	0.85	-2.35%	-
May 13, 2026	0.87	0.87	0.87	0.87	0.87	-0.44%	-
May 12, 2026	0.87	0.87	0.87	0.87	0.87	-7.92%	-
May 11, 2026	0.90	0.95	0.90	0.95	0.95	12.98%	2,282
May 8, 2026	0.84	0.84	0.84	0.84	0.84	-6.00%	-
May 7, 2026	0.86	0.89	0.86	0.89	0.89	5.43%	-
May 6, 2026	0.84	0.84	0.84	0.84	0.84	-1.33%	-
May 5, 2026	0.85	0.86	0.85	0.86	0.86	1.54%	-
May 4, 2026	0.85	0.85	0.84	0.84	0.84	0.10%	-
Apr 30, 2026	0.85	0.85	0.84	0.84	0.84	-3.62%	-
Apr 29, 2026	0.87	0.88	0.87	0.87	0.87	-1.58%	-
Apr 28, 2026	0.88	0.89	0.88	0.89	0.89	0.38%	-
Apr 27, 2026	0.87	0.90	0.87	0.88	0.88	-1.16%	-
Apr 24, 2026	0.88	0.90	0.88	0.89	0.89	2.95%	6,031
Apr 23, 2026	0.87	0.87	0.87	0.87	0.87	-1.18%	1,350
Apr 22, 2026	0.88	0.88	0.87	0.88	0.88	-1.39%	-
Apr 21, 2026	0.89	0.89	0.89	0.89	0.89	-1.72%	-
Apr 20, 2026	0.88	0.93	0.88	0.91	0.91	3.30%	2,000
Apr 17, 2026	0.88	0.88	0.87	0.88	0.88	-3.37%	-
Apr 16, 2026	0.90	0.94	0.90	0.91	0.91	-3.99%	600
Apr 15, 2026	0.95	0.95	0.95	0.95	0.95	-1.17%	-
Apr 14, 2026	0.99	0.99	0.94	0.96	0.96	0.06%	1,000
Apr 13, 2026	0.96	0.96	0.96	0.96	0.96	-2.25%	-
Apr 10, 2026	0.98	0.98	0.98	0.98	0.98	0.99%	-
Apr 9, 2026	0.98	0.98	0.97	0.97	0.97	-1.72%	-
Apr 8, 2026	0.97	0.99	0.97	0.99	0.99	4.34%	-
Apr 7, 2026	0.95	0.95	0.95	0.95	0.95	0.57%	-
Apr 2, 2026	0.94	0.94	0.94	0.94	0.94	-2.08%	-
Apr 1, 2026	0.96	0.96	0.96	0.96	0.96	3.23%	-
Mar 31, 2026	0.95	0.95	0.93	0.93	0.93	0.54%	2,200
Mar 30, 2026	0.91	0.93	0.91	0.93	0.93	0.54%	-
Mar 27, 2026	0.93	0.93	0.92	0.92	0.92	1.10%	-
Mar 26, 2026	0.92	0.92	0.91	0.91	0.91	-4.71%	-
Mar 25, 2026	0.95	0.96	0.95	0.96	0.96	2.69%	-
Mar 24, 2026	0.93	0.93	0.93	0.93	0.93	5.08%	-
Mar 23, 2026	0.89	0.90	0.89	0.89	0.89	-1.67%	-