FRA:A5SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	0.46	0.46	0.44	0.44	0.44	-4.13%	99,951
Mar 18, 2026	0.48	0.48	0.46	0.46	0.46	-4.29%	25,000
Mar 17, 2026	0.46	0.48	0.46	0.48	0.48	3.09%	22,873
Mar 16, 2026	0.47	0.47	0.47	0.47	0.47	-0.85%	20,093
Mar 13, 2026	0.49	0.49	0.47	0.47	0.47	-6.28%	44,910
Mar 12, 2026	0.50	0.50	0.50	0.50	0.50	-3.56%	51,400
Mar 11, 2026	0.49	0.52	0.49	0.52	0.52	-	23,411
Mar 10, 2026	0.49	0.52	0.49	0.52	0.52	7.04%	29,345
Mar 9, 2026	0.48	0.49	0.46	0.49	0.49	-2.84%	17,150
Mar 6, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	20,000
Mar 5, 2026	0.51	0.53	0.50	0.52	0.52	4.04%	31,760
Mar 4, 2026	0.45	0.50	0.45	0.50	0.50	4.26%	129,380
Mar 3, 2026	0.51	0.52	0.48	0.48	0.48	-6.00%	178,200
Mar 2, 2026	0.53	0.53	0.50	0.51	0.51	-5.12%	17,050
Feb 27, 2026	0.55	0.56	0.53	0.54	0.54	-4.02%	239,000
Feb 26, 2026	0.64	0.64	0.56	0.56	0.56	-13.11%	954,457
Feb 25, 2026	0.67	0.67	0.64	0.64	0.64	-2.35%	92,595
Feb 24, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	31,075
Feb 23, 2026	0.67	0.67	0.67	0.67	0.67	-0.60%	78,685
Feb 20, 2026	0.66	0.69	0.66	0.67	0.67	-1.47%	35,979
Feb 19, 2026	0.67	0.68	0.67	0.68	0.68	-1.45%	4,000
Feb 18, 2026	0.69	0.69	0.68	0.69	0.69	-0.22%	2,200
Feb 17, 2026	0.69	0.69	0.67	0.69	0.69	-1.92%	67,641
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	-4.86%	-
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	-0.20%	7,000
Feb 12, 2026	0.74	0.74	0.74	0.74	0.74	0.20%	1,700
Feb 11, 2026	0.72	0.74	0.72	0.74	0.74	2.21%	22,980