FRA:944 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.30	2.30	2.24	2.24	2.24	-1.32%	-
Mar 26, 2026	2.31	2.31	2.25	2.27	2.27	1.34%	-
Mar 25, 2026	2.27	2.27	2.24	2.24	2.24	-0.44%	-
Mar 24, 2026	2.29	2.29	2.25	2.25	2.25	-1.32%	-
Mar 23, 2026	2.35	2.35	2.28	2.28	2.28	-0.44%	-
Mar 20, 2026	2.36	2.36	2.29	2.29	2.29	-1.29%	-
Mar 19, 2026	2.38	2.38	2.32	2.32	2.32	-2.93%	-
Mar 18, 2026	2.39	2.39	2.39	2.39	2.39	1.27%	-
Mar 17, 2026	2.37	2.37	2.34	2.36	2.36	0.85%	-
Mar 16, 2026	2.34	2.34	2.32	2.34	2.34	0.43%	-
Mar 13, 2026	2.38	2.38	2.33	2.33	2.33	-0.85%	-
Mar 12, 2026	2.39	2.39	2.35	2.35	2.35	0.43%	-
Mar 11, 2026	2.34	2.34	2.34	2.34	2.34	0.43%	-
Mar 10, 2026	2.37	2.37	2.33	2.33	2.33	-0.43%	-
Mar 9, 2026	2.40	2.40	2.34	2.34	2.34	-0.85%	-
Mar 6, 2026	2.41	2.41	2.36	2.36	2.36	-	-
Mar 5, 2026	2.41	2.41	2.36	2.36	2.36	-0.42%	-
Mar 4, 2026	2.41	2.41	2.37	2.37	2.37	-	-
Mar 3, 2026	2.45	2.45	2.37	2.37	2.37	-2.07%	-
Mar 2, 2026	2.46	2.46	2.42	2.42	2.42	-0.41%	-
Feb 27, 2026	2.80	2.80	2.43	2.43	2.43	-27.46%	-
Feb 25, 2026	2.50	3.35	2.45	3.35	3.35	35.63%	6
Feb 24, 2026	2.52	2.52	2.47	2.47	2.47	-0.40%	-
Feb 23, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Feb 20, 2026	2.53	2.53	2.48	2.48	2.48	-	-
Feb 19, 2026	2.54	2.54	2.48	2.48	2.48	-0.40%	-
Feb 18, 2026	2.53	2.53	2.49	2.49	2.49	0.81%	-
Feb 17, 2026	2.59	2.59	2.47	2.47	2.47	-3.14%	-
Feb 16, 2026	2.60	2.60	2.55	2.55	2.55	0.39%	-
Feb 13, 2026	2.61	2.61	2.54	2.54	2.54	-1.93%	-
Feb 12, 2026	2.61	2.62	2.58	2.59	2.59	0.39%	-
Feb 11, 2026	2.62	2.62	2.58	2.58	2.58	-	-
Feb 10, 2026	2.62	2.62	2.58	2.58	2.58	-0.39%	-
Feb 9, 2026	2.63	2.63	2.59	2.59	2.59	-	-
Feb 6, 2026	2.60	2.60	2.58	2.59	2.59	0.78%	-
Feb 5, 2026	2.59	2.59	2.52	2.57	2.57	1.18%	-
Feb 4, 2026	2.60	2.60	2.54	2.54	2.54	-0.39%	-
Feb 3, 2026	2.57	2.57	2.53	2.55	2.55	1.19%	-
Feb 2, 2026	2.61	2.61	2.52	2.52	2.52	-1.95%	-
Jan 30, 2026	2.62	2.62	2.57	2.57	2.57	-1.15%	-
Jan 29, 2026	2.58	2.60	2.58	2.60	2.60	1.56%	-
Jan 28, 2026	2.57	2.57	2.56	2.56	2.56	0.39%	-
Jan 27, 2026	2.63	2.63	2.54	2.55	2.55	-1.54%	-
Jan 26, 2026	2.63	2.63	2.58	2.59	2.59	0.39%	-
Jan 23, 2026	2.61	2.61	2.58	2.58	2.58	0.39%	-
Jan 22, 2026	2.62	2.62	2.57	2.57	2.57	-	-
Jan 21, 2026	2.62	2.62	2.57	2.57	2.57	-0.39%	-
Jan 20, 2026	2.63	2.63	2.58	2.58	2.58	-	-
Jan 19, 2026	2.63	2.63	2.58	2.58	2.58	-	-
Jan 16, 2026	2.64	2.64	2.58	2.58	2.58	-0.77%	-