FRA:A5SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.73	0.73	0.72	0.72	0.72	-0.28%	-
Jan 8, 2026	0.74	0.74	0.72	0.72	0.72	-1.43%	10,000
Jan 7, 2026	0.73	0.73	0.73	0.73	0.73	0.41%	40,378
Jan 6, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	2,770
Jan 5, 2026	0.73	0.74	0.72	0.74	0.74	0.14%	11,320
Jan 2, 2026	0.70	0.74	0.70	0.74	0.74	1.87%	1
Dec 30, 2025	0.72	0.72	0.72	0.72	0.72	-1.23%	-
Dec 29, 2025	0.74	0.74	0.72	0.73	0.73	2.09%	29,578
Dec 23, 2025	0.73	0.73	0.71	0.72	0.72	-1.17%	325
Dec 22, 2025	0.73	0.73	0.71	0.72	0.72	1.54%	5,090
Dec 19, 2025	0.71	0.71	0.71	0.71	0.71	0.49%	-
Dec 18, 2025	0.71	0.71	0.71	0.71	0.71	-2.14%	2,240
Dec 17, 2025	0.73	0.73	0.73	0.73	0.73	1.33%	-
Dec 16, 2025	0.70	0.73	0.70	0.72	0.72	0.49%	12,210
Dec 15, 2025	0.72	0.72	0.71	0.71	0.71	0.35%	5,150
Dec 12, 2025	0.73	0.73	0.71	0.71	0.71	-3.20%	70,000
Dec 11, 2025	0.72	0.73	0.72	0.73	0.73	-0.81%	1,007
Dec 10, 2025	0.73	0.74	0.73	0.74	0.74	1.44%	200
Dec 9, 2025	0.73	0.73	0.73	0.73	0.73	-1.09%	900
Dec 8, 2025	0.74	0.74	0.74	0.74	0.74	-1.99%	9,500
Dec 5, 2025	0.74	0.75	0.74	0.75	0.75	2.04%	1,000
Dec 4, 2025	0.74	0.76	0.74	0.74	0.74	0.61%	106,495
Dec 3, 2025	0.72	0.74	0.72	0.73	0.73	2.81%	39,870
Dec 2, 2025	0.72	0.72	0.71	0.71	0.71	-2.86%	3,200
Dec 1, 2025	0.71	0.73	0.71	0.73	0.73	0.96%	8,000
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