FRA:A5SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.43	0.43	0.42	0.42	0.42	-3.41%	200,000
Oct 22, 2026	0.44	0.44	0.43	0.43	0.43	-5.94%	1,020
Oct 21, 2026	0.45	0.46	0.45	0.46	0.46	2.44%	41,200
Oct 20, 2026	0.44	0.45	0.44	0.45	0.45	-5.26%	45,000
Oct 19, 2026	0.45	0.48	0.45	0.48	0.48	12.29%	250
Oct 16, 2026	0.43	0.43	0.42	0.42	0.42	-1.72%	750
Oct 15, 2026	0.43	0.43	0.42	0.43	0.43	0.94%	13,480
Oct 14, 2026	0.43	0.43	0.43	0.43	0.43	-8.46%	-
Oct 13, 2026	0.50	0.50	0.47	0.47	0.47	-4.24%	33,000
Oct 12, 2026	0.49	0.50	0.49	0.49	0.49	0.62%	5,550
Oct 9, 2026	0.44	0.52	0.44	0.48	0.48	9.86%	188,250
Oct 8, 2026	0.43	0.44	0.43	0.44	0.44	-0.68%	16,500
Oct 7, 2026	0.41	0.44	0.41	0.44	0.44	4.83%	23,025
Oct 6, 2026	0.42	0.43	0.42	0.42	0.42	1.15%	13,069
Oct 5, 2026	0.41	0.44	0.41	0.42	0.42	1.90%	76,355
Oct 2, 2026	0.40	0.41	0.40	0.41	0.41	0.94%	33,347
Oct 1, 2026	0.38	0.41	0.38	0.41	0.41	-3.01%	40,960
Sep 30, 2026	0.40	0.42	0.39	0.42	0.42	1.21%	25,303
Sep 29, 2026	0.40	0.41	0.40	0.41	0.41	4.23%	180,310
Sep 28, 2026	0.40	0.40	0.40	0.40	0.40	2.48%	6,527
Sep 25, 2026	0.39	0.39	0.38	0.39	0.39	1.52%	19,771
Sep 24, 2026	0.37	0.39	0.37	0.38	0.38	1.81%	34,064
Sep 23, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	11
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-0.15%	568
Sep 21, 2026	0.40	0.40	0.39	0.39	0.39	-0.46%	14,402
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