FRA:A5SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.43	0.43	0.43	0.43	0.43	-2.81%	-
Jul 9, 2026	0.45	0.45	0.44	0.44	0.44	4.50%	2,541
Jul 8, 2026	0.44	0.44	0.42	0.42	0.42	-5.93%	55,119
Jul 7, 2026	0.45	0.47	0.45	0.45	0.45	-2.73%	4,458
Jul 6, 2026	0.45	0.46	0.45	0.46	0.46	0.52%	60
Jul 3, 2026	0.46	0.46	0.46	0.46	0.46	-0.65%	200
Jul 2, 2026	0.46	0.46	0.46	0.46	0.46	3.03%	4,030
Jul 1, 2026	0.44	0.46	0.44	0.45	0.45	4.23%	3,100
Jun 30, 2026	0.44	0.44	0.43	0.43	0.43	-4.40%	1,545
Jun 29, 2026	0.45	0.45	0.43	0.45	0.45	3.45%	31
Jun 26, 2026	0.44	0.44	0.44	0.44	0.44	-1.27%	3,090
Jun 25, 2026	0.44	0.44	0.44	0.44	0.44	-2.05%	-
Jun 24, 2026	0.45	0.45	0.45	0.45	0.45	-0.04%	100
Jun 23, 2026	0.45	0.45	0.45	0.45	0.45	-2.64%	36,650
Jun 22, 2026	0.46	0.46	0.46	0.46	0.46	0.22%	8,700
Jun 19, 2026	0.47	0.47	0.46	0.46	0.46	-1.62%	220
Jun 18, 2026	0.47	0.47	0.47	0.47	0.47	-1.68%	5,862
Jun 17, 2026	0.48	0.48	0.48	0.48	0.48	-4.10%	1,100