FRA:A5SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.41	0.41	0.39	0.39	0.39	2.40%	20
Sep 17, 2026	0.39	0.39	0.38	0.38	0.38	-1.44%	5,500
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	-1.17%	11,500
Sep 15, 2026	0.39	0.39	0.39	0.39	0.39	-3.10%	-
Sep 14, 2026	0.39	0.41	0.39	0.41	0.41	2.63%	18,200
Sep 11, 2026	0.40	0.40	0.40	0.40	0.40	-3.32%	11,000
Sep 10, 2026	0.40	0.41	0.40	0.41	0.41	0.64%	2,270
Sep 9, 2026	0.40	0.41	0.40	0.41	0.41	-0.73%	167,400
Sep 8, 2026	0.40	0.42	0.40	0.41	0.41	1.64%	46,300
Sep 7, 2026	0.41	0.41	0.40	0.40	0.40	-	73,345
Sep 4, 2026	0.40	0.40	0.40	0.40	0.40	1.05%	50,100
Sep 3, 2026	0.39	0.40	0.39	0.40	0.40	3.42%	25,310
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.43%	35,000
Sep 1, 2026	0.41	0.41	0.39	0.39	0.39	-4.63%	126,323
Aug 31, 2026	0.41	0.41	0.40	0.41	0.41	4.11%	9,350
Aug 28, 2026	0.39	0.39	0.39	0.39	0.39	0.77%	-
Aug 27, 2026	0.40	0.40	0.39	0.39	0.39	-4.59%	2,000
Aug 26, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	20
Aug 25, 2026	0.40	0.40	0.39	0.40	0.40	0.45%	5,350
Aug 24, 2026	0.40	0.40	0.40	0.40	0.40	-1.73%	-
Aug 21, 2026	0.39	0.41	0.39	0.41	0.41	0.05%	20,000
Aug 20, 2026	0.40	0.41	0.40	0.41	0.41	3.05%	7,927
Aug 19, 2026	0.41	0.41	0.39	0.39	0.39	-2.92%	70
Aug 18, 2026	0.41	0.41	0.40	0.40	0.40	1.15%	7,788
Aug 17, 2026	0.41	0.41	0.40	0.40	0.40	-1.28%	50,100
Aug 14, 2026	0.41	0.42	0.41	0.41	0.41	-3.15%	4,714
Aug 13, 2026	0.41	0.42	0.41	0.42	0.42	0.96%	450
Aug 12, 2026	0.41	0.41	0.41	0.41	0.41	-1.75%	3,020
Aug 11, 2026	0.42	0.42	0.42	0.42	0.42	2.88%	30,790
Aug 10, 2026	0.42	0.42	0.41	0.41	0.41	0.98%	16,864
Aug 7, 2026	0.41	0.41	0.41	0.41	0.41	-1.12%	101,145
Aug 6, 2026	0.41	0.41	0.41	0.41	0.41	-0.19%	38,866
Aug 5, 2026	0.41	0.41	0.41	0.41	0.41	1.33%	47,775
Aug 4, 2026	0.41	0.41	0.41	0.41	0.41	-3.24%	110,575
Aug 3, 2026	0.42	0.42	0.42	0.42	0.42	0.29%	34,580
Jul 31, 2026	0.43	0.43	0.42	0.42	0.42	-1.83%	39,130
Jul 30, 2026	0.42	0.43	0.42	0.43	0.43	1.48%	1,084
Jul 29, 2026	0.42	0.42	0.42	0.42	0.42	-2.10%	-
Jul 28, 2026	0.44	0.44	0.43	0.43	0.43	-1.78%	31,725
Jul 27, 2026	0.43	0.44	0.42	0.44	0.44	4.00%	15,350
Jul 24, 2026	0.42	0.42	0.42	0.42	0.42	-2.73%	-
Jul 23, 2026	0.43	0.44	0.43	0.43	0.43	5.21%	160
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	-5.78%	-
Jul 21, 2026	0.44	0.44	0.44	0.44	0.44	-0.95%	-
Jul 20, 2026	0.44	0.44	0.42	0.44	0.44	1.95%	10,160
Jul 17, 2026	0.43	0.43	0.43	0.43	0.43	0.33%	2,120
Jul 16, 2026	0.43	0.43	0.43	0.43	0.43	-3.76%	-
Jul 15, 2026	0.43	0.45	0.43	0.45	0.45	4.78%	100
Jul 14, 2026	0.43	0.43	0.43	0.43	0.43	-1.80%	-
Jul 13, 2026	0.45	0.45	0.43	0.43	0.43	1.31%	100,611