FRA:A5SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.71	0.73	0.71	0.73	0.73	1.54%	500
Nov 27, 2025	0.70	0.72	0.70	0.72	0.72	4.30%	6,935
Nov 26, 2025	0.70	0.71	0.68	0.69	0.69	0.15%	208,513
Nov 25, 2025	0.71	0.71	0.68	0.69	0.69	-3.59%	2,007
Nov 24, 2025	0.69	0.71	0.69	0.71	0.71	1.50%	50,396
Nov 21, 2025	0.67	0.70	0.67	0.70	0.70	2.94%	345,000
Nov 20, 2025	0.68	0.68	0.68	0.68	0.68	-0.22%	8,990
Nov 19, 2025	0.67	0.68	0.67	0.68	0.68	3.18%	5,050
Nov 18, 2025	0.67	0.68	0.66	0.66	0.66	-2.65%	3,680
Nov 17, 2025	0.68	0.68	0.68	0.68	0.68	-1.81%	-
Nov 14, 2025	0.71	0.71	0.69	0.69	0.69	-4.03%	14,000
Nov 13, 2025	0.69	0.74	0.67	0.72	0.72	5.80%	91,085
Nov 12, 2025	0.68	0.70	0.68	0.68	0.68	-0.95%	151,150
Nov 11, 2025	0.67	0.69	0.67	0.69	0.69	-1.29%	10,000
Nov 10, 2025	0.67	0.70	0.67	0.70	0.70	1.24%	50,125
Nov 7, 2025	0.69	0.69	0.67	0.69	0.69	-2.48%	7,480
Nov 6, 2025	0.69	0.71	0.69	0.71	0.71	0.93%	2,250
Nov 5, 2025	0.67	0.70	0.67	0.70	0.70	1.23%	450
Nov 4, 2025	0.70	0.70	0.68	0.69	0.69	-5.54%	46,100
Nov 3, 2025	0.72	0.73	0.72	0.73	0.73	0.55%	516
Oct 31, 2025	0.71	0.73	0.71	0.73	0.73	0.83%	3,000
Oct 30, 2025	0.75	0.75	0.72	0.72	0.72	-4.13%	32,600
Oct 29, 2025	0.72	0.78	0.72	0.75	0.75	0.80%	69,525
Oct 28, 2025	0.73	0.75	0.73	0.75	0.75	2.69%	85
Oct 27, 2025	0.74	0.74	0.73	0.73	0.73	-2.81%	5,100
Oct 24, 2025	0.72	0.75	0.72	0.75	0.75	3.68%	150
Oct 23, 2025	0.74	0.75	0.72	0.72	0.72	-1.84%	7,550
Oct 22, 2025	0.73	0.73	0.72	0.73	0.73	0.55%	18,700
Oct 21, 2025	0.74	0.74	0.72	0.73	0.73	-1.35%	17,500
Oct 20, 2025	0.74	0.76	0.74	0.74	0.74	-3.90%	3,000
Oct 17, 2025	0.73	0.77	0.72	0.77	0.77	1.78%	42,683
Oct 16, 2025	0.73	0.76	0.73	0.76	0.76	2.58%	6,457
Oct 15, 2025	0.75	0.75	0.74	0.74	0.74	1.10%	1,364
Oct 14, 2025	0.75	0.75	0.73	0.73	0.73	-0.82%	5,333
Oct 13, 2025	0.71	0.74	0.71	0.74	0.74	3.88%	17,600
Oct 10, 2025	0.71	0.72	0.69	0.71	0.71	-0.70%	116,703
Oct 9, 2025	0.79	0.79	0.69	0.71	0.71	-10.88%	475,572
Oct 8, 2025	0.82	0.82	0.79	0.80	0.80	-4.19%	222,204
Oct 7, 2025	0.86	0.86	0.83	0.84	0.84	-3.64%	105,145
Oct 6, 2025	0.93	0.94	0.85	0.87	0.87	-8.60%	102,007
Oct 3, 2025	0.98	0.98	0.95	0.95	0.95	-4.19%	3,025
Oct 2, 2025	0.95	0.99	0.95	0.99	0.99	4.82%	4,450
Oct 1, 2025	0.94	0.94	0.94	0.94	0.94	-2.68%	10,010
Sep 30, 2025	0.97	0.98	0.94	0.97	0.97	-0.51%	16,710
Sep 29, 2025	0.92	0.98	0.92	0.98	0.98	7.08%	12,550
Sep 26, 2025	0.91	0.91	0.91	0.91	0.91	-1.25%	-
Sep 25, 2025	0.92	0.92	0.92	0.92	0.92	1.99%	500
Sep 24, 2025	0.93	0.93	0.90	0.90	0.90	-1.15%	600
Sep 23, 2025	0.90	0.91	0.90	0.91	0.91	-1.51%	1,005
Sep 22, 2025	0.91	0.93	0.91	0.93	0.93	0.27%	3,000