FRA:A5SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.44	0.44	0.44	0.44	0.44	-0.27%	15,000
Mar 26, 2026	0.42	0.44	0.41	0.44	0.44	1.95%	12,250
Mar 25, 2026	0.43	0.45	0.43	0.43	0.43	-3.80%	15,500
Mar 24, 2026	0.47	0.47	0.43	0.45	0.45	-4.89%	18,100
Mar 23, 2026	0.42	0.47	0.42	0.47	0.47	7.80%	57,000
Mar 20, 2026	0.45	0.45	0.44	0.44	0.44	-1.09%	90,700
Mar 19, 2026	0.46	0.46	0.44	0.44	0.44	-4.13%	99,951
Mar 18, 2026	0.48	0.48	0.46	0.46	0.46	-4.29%	25,000
Mar 17, 2026	0.46	0.48	0.46	0.48	0.48	3.09%	22,873
Mar 16, 2026	0.47	0.47	0.47	0.47	0.47	-0.85%	20,093
Mar 13, 2026	0.49	0.49	0.47	0.47	0.47	-6.28%	44,910
Mar 12, 2026	0.50	0.50	0.50	0.50	0.50	-3.56%	51,400
Mar 11, 2026	0.49	0.52	0.49	0.52	0.52	-	23,411
Mar 10, 2026	0.49	0.52	0.49	0.52	0.52	7.04%	29,345
Mar 9, 2026	0.48	0.49	0.46	0.49	0.49	-2.84%	17,150
Mar 6, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	20,000
Mar 5, 2026	0.51	0.53	0.50	0.52	0.52	4.04%	31,760
Mar 4, 2026	0.45	0.50	0.45	0.50	0.50	4.26%	129,380
Mar 3, 2026	0.51	0.52	0.48	0.48	0.48	-6.00%	178,200
Mar 2, 2026	0.53	0.53	0.50	0.51	0.51	-5.12%	17,050
Feb 27, 2026	0.55	0.56	0.53	0.54	0.54	-4.02%	239,000
Feb 26, 2026	0.64	0.64	0.56	0.56	0.56	-13.11%	954,457
Feb 25, 2026	0.67	0.67	0.64	0.64	0.64	-2.35%	92,595
Feb 24, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	31,075
Feb 23, 2026	0.67	0.67	0.67	0.67	0.67	-0.60%	78,685
Feb 20, 2026	0.66	0.69	0.66	0.67	0.67	-1.47%	35,979
Feb 19, 2026	0.67	0.68	0.67	0.68	0.68	-1.45%	4,000
Feb 18, 2026	0.69	0.69	0.68	0.69	0.69	-0.22%	2,200
Feb 17, 2026	0.69	0.69	0.67	0.69	0.69	-1.92%	67,641
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	-4.86%	-
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	-0.20%	7,000
Feb 12, 2026	0.74	0.74	0.74	0.74	0.74	0.20%	1,700
Feb 11, 2026	0.72	0.74	0.72	0.74	0.74	2.21%	22,980
Feb 10, 2026	0.69	0.72	0.69	0.72	0.72	3.28%	2,850
Feb 9, 2026	0.69	0.70	0.69	0.70	0.70	1.67%	20,000
Feb 6, 2026	0.70	0.70	0.68	0.69	0.69	-3.63%	6,600
Feb 5, 2026	0.70	0.72	0.69	0.72	0.72	2.21%	83,167
Feb 4, 2026	0.71	0.72	0.70	0.70	0.70	-0.78%	39,400
Feb 3, 2026	0.73	0.73	0.71	0.71	0.71	0.71%	222
Feb 2, 2026	0.70	0.70	0.70	0.70	0.70	-2.57%	-
Jan 30, 2026	0.73	0.74	0.71	0.72	0.72	-0.28%	58,000
Jan 29, 2026	0.72	0.72	0.72	0.72	0.72	0.21%	9,800
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	-0.62%	27,000
Jan 27, 2026	0.73	0.73	0.72	0.72	0.72	1.61%	8,596
Jan 26, 2026	0.72	0.72	0.71	0.71	0.71	-0.97%	29,977
Jan 23, 2026	0.75	0.75	0.72	0.72	0.72	-4.07%	6,701
Jan 22, 2026	0.73	0.75	0.73	0.75	0.75	7.84%	5,000
Jan 21, 2026	0.70	0.71	0.70	0.70	0.70	-0.64%	10,350
Jan 20, 2026	0.72	0.73	0.70	0.70	0.70	-3.51%	15,900
Jan 19, 2026	0.72	0.73	0.72	0.73	0.73	-0.82%	5,025