FRA:8XJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Mar 26, 2026	0.51	0.51	0.51	0.51	0.51	2.64%	-
Mar 25, 2026	0.49	0.49	0.49	0.49	0.49	7.42%	-
Mar 24, 2026	0.46	0.46	0.46	0.46	0.46	-1.72%	-
Mar 23, 2026	0.44	0.47	0.44	0.47	0.47	-3.32%	9,000
Mar 20, 2026	0.48	0.48	0.48	0.48	0.48	-7.31%	-
Mar 19, 2026	0.52	0.52	0.52	0.52	0.52	-6.31%	-
Mar 18, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Mar 17, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
Mar 16, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	-
Mar 13, 2026	0.54	0.54	0.54	0.54	0.54	-2.70%	280
Mar 12, 2026	0.56	0.56	0.56	0.56	0.56	-3.48%	-
Mar 11, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	-
Mar 10, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	10,000
Mar 9, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Mar 6, 2026	0.56	0.56	0.56	0.56	0.56	-5.88%	-
Mar 5, 2026	0.57	0.60	0.57	0.60	0.60	1.71%	1,500
Mar 4, 2026	0.58	0.59	0.58	0.59	0.59	-7.14%	1,667
Mar 3, 2026	0.63	0.63	0.63	0.63	0.63	-5.97%	-
Mar 2, 2026	0.65	0.67	0.65	0.67	0.67	11.67%	4,000
Feb 27, 2026	0.58	0.60	0.58	0.60	0.60	4.35%	-
Feb 26, 2026	0.58	0.58	0.58	0.58	0.58	-5.74%	-
Feb 25, 2026	0.56	0.61	0.56	0.61	0.61	4.27%	4,222
Feb 24, 2026	0.59	0.59	0.59	0.59	0.59	7.34%	-
Feb 23, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 20, 2026	0.55	0.55	0.55	0.55	0.55	5.83%	-
Feb 19, 2026	0.52	0.52	0.52	0.52	0.52	1.98%	-
Feb 18, 2026	0.51	0.51	0.51	0.51	0.51	-1.94%	-
Feb 17, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Feb 16, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	-
Feb 13, 2026	0.53	0.54	0.53	0.54	0.54	-3.57%	4,000
Feb 12, 2026	0.56	0.57	0.56	0.56	0.56	-	4,000
Feb 11, 2026	0.55	0.57	0.54	0.56	0.56	8.74%	78,000
Feb 10, 2026	0.52	0.52	0.52	0.52	0.52	5.10%	100
Feb 9, 2026	0.49	0.49	0.49	0.49	0.49	11.36%	-
Feb 6, 2026	0.44	0.44	0.44	0.44	0.44	-4.35%	-
Feb 5, 2026	0.46	0.46	0.46	0.46	0.46	-4.56%	-
Feb 4, 2026	0.48	0.48	0.48	0.48	0.48	-0.82%	-
Feb 3, 2026	0.45	0.49	0.45	0.49	0.49	17.96%	3,000
Feb 2, 2026	0.41	0.41	0.41	0.41	0.41	-2.37%	-
Jan 30, 2026	0.47	0.47	0.42	0.42	0.42	-14.92%	105,400
Jan 29, 2026	0.50	0.50	0.50	0.50	0.50	1.22%	-
Jan 28, 2026	0.45	0.49	0.45	0.49	0.49	11.36%	600
Jan 27, 2026	0.44	0.45	0.44	0.44	0.44	0.46%	39,000
Jan 26, 2026	0.44	0.44	0.44	0.44	0.44	1.39%	-
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Jan 22, 2026	0.43	0.45	0.43	0.43	0.43	1.88%	68,571
Jan 21, 2026	0.42	0.43	0.42	0.43	0.43	8.12%	16,900
Jan 20, 2026	0.40	0.40	0.39	0.39	0.39	-1.01%	20,000
Jan 19, 2026	0.36	0.40	0.36	0.40	0.40	16.37%	52,500