FRA:A5SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.53	0.53	0.53	0.53	0.53	-1.30%	-
Jun 1, 2026	0.54	0.54	0.54	0.54	0.54	-2.36%	1,700
May 29, 2026	0.55	0.55	0.55	0.55	0.55	1.38%	1,275
May 28, 2026	0.54	0.58	0.54	0.54	0.54	-0.91%	13,140
May 27, 2026	0.53	0.55	0.53	0.55	0.55	2.05%	4,935
May 26, 2026	0.53	0.57	0.53	0.54	0.54	1.90%	2,588
May 25, 2026	0.53	0.53	0.53	0.53	0.53	-3.57%	-
May 22, 2026	0.54	0.57	0.54	0.55	0.55	3.11%	1,900
May 21, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	83,790
May 20, 2026	0.52	0.52	0.49	0.50	0.50	-4.03%	26,000
May 19, 2026	0.55	0.55	0.52	0.52	0.52	-5.27%	28,388
May 18, 2026	0.55	0.55	0.55	0.55	0.55	-3.00%	12,713
May 15, 2026	0.58	0.58	0.56	0.57	0.57	-3.74%	46,510
May 14, 2026	0.56	0.59	0.56	0.59	0.59	11.55%	80,400
May 13, 2026	0.53	0.53	0.53	0.53	0.53	-0.38%	-
May 12, 2026	0.54	0.54	0.53	0.53	0.53	-2.12%	54,000
May 11, 2026	0.52	0.54	0.52	0.54	0.54	-1.55%	10,000
May 8, 2026	0.51	0.55	0.51	0.55	0.55	4.66%	40,000
May 7, 2026	0.55	0.55	0.51	0.53	0.53	0.38%	30,035
May 6, 2026	0.50	0.54	0.50	0.52	0.52	6.40%	74,050
May 5, 2026	0.48	0.53	0.48	0.49	0.49	2.50%	925
May 4, 2026	0.49	0.49	0.48	0.48	0.48	-2.95%	3,170
Apr 30, 2026	0.46	0.49	0.46	0.49	0.49	-1.08%	1,000
Apr 29, 2026	0.47	0.50	0.47	0.50	0.50	5.66%	3,200
Apr 28, 2026	0.50	0.50	0.47	0.47	0.47	-4.83%	11,200
Apr 27, 2026	0.50	0.50	0.49	0.50	0.50	-0.56%	15,978
Apr 24, 2026	0.50	0.52	0.50	0.50	0.50	-1.09%	3,350
Apr 23, 2026	0.50	0.51	0.50	0.51	0.51	-7.08%	3,138
Apr 22, 2026	0.51	0.54	0.51	0.54	0.54	6.25%	200
Apr 21, 2026	0.52	0.52	0.51	0.51	0.51	-2.94%	3,750
Apr 20, 2026	0.52	0.53	0.52	0.53	0.53	-2.31%	6,280
Apr 17, 2026	0.51	0.54	0.51	0.54	0.54	0.09%	61,750
Apr 16, 2026	0.51	0.55	0.51	0.54	0.54	3.85%	46,110
Apr 15, 2026	0.50	0.52	0.50	0.52	0.52	1.86%	7,120
Apr 14, 2026	0.47	0.53	0.47	0.51	0.51	4.77%	54,500
Apr 13, 2026	0.49	0.49	0.49	0.49	0.49	-1.10%	6,550
Apr 10, 2026	0.47	0.50	0.47	0.49	0.49	7.00%	76,969
Apr 9, 2026	0.45	0.46	0.45	0.46	0.46	-1.84%	25,500
Apr 8, 2026	0.45	0.47	0.45	0.47	0.47	4.69%	115,413
Apr 7, 2026	0.43	0.46	0.43	0.45	0.45	0.13%	35,150
Apr 2, 2026	0.44	0.45	0.43	0.45	0.45	-	50,250
Apr 1, 2026	0.43	0.45	0.32	0.45	0.45	7.81%	14,465
Mar 31, 2026	0.41	0.44	0.41	0.41	0.41	-0.58%	7,002
Mar 30, 2026	0.44	0.44	0.42	0.42	0.42	-4.62%	59,350
Mar 27, 2026	0.44	0.44	0.44	0.44	0.44	-0.27%	15,000
Mar 26, 2026	0.42	0.44	0.41	0.44	0.44	1.95%	12,250
Mar 25, 2026	0.43	0.45	0.43	0.43	0.43	-3.80%	15,500
Mar 24, 2026	0.47	0.47	0.43	0.45	0.45	-4.89%	18,100
Mar 23, 2026	0.42	0.47	0.42	0.47	0.47	7.80%	57,000
Mar 20, 2026	0.45	0.45	0.44	0.44	0.44	-1.09%	90,700