FRA:AA3I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.37	0.42	0.37	0.42	0.42	7.44%	2,545
Oct 22, 2026	0.39	0.41	0.39	0.39	0.39	5.12%	17,731
Oct 21, 2026	0.38	0.41	0.36	0.37	0.37	2.77%	6,800
Oct 20, 2026	0.37	0.40	0.36	0.36	0.36	-12.38%	10,000
Oct 19, 2026	0.39	0.41	0.39	0.41	0.41	10.75%	16,180
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	-9.27%	-
Oct 15, 2026	0.37	0.43	0.37	0.41	0.41	2.76%	82,950
Oct 14, 2026	0.37	0.40	0.37	0.40	0.40	14.00%	11,916
Oct 13, 2026	0.37	0.39	0.35	0.35	0.35	-12.28%	1,500
Oct 12, 2026	0.35	0.40	0.35	0.40	0.40	29.55%	1,000
Oct 9, 2026	0.36	0.39	0.31	0.31	0.31	-23.00%	1,100
Oct 8, 2026	0.36	0.40	0.35	0.40	0.40	30.29%	2,050
Oct 7, 2026	0.36	0.39	0.31	0.31	0.31	-4.06%	2,364
Oct 6, 2026	0.36	0.39	0.32	0.32	0.32	-19.80%	1,750
Oct 5, 2026	0.43	0.43	0.40	0.40	0.40	33.00%	5,060
Oct 2, 2026	0.34	0.37	0.30	0.30	0.30	1.69%	100
Oct 1, 2026	0.34	0.36	0.30	0.30	0.30	-22.98%	250
Sep 30, 2026	0.36	0.39	0.34	0.38	0.38	10.37%	2,000
Sep 29, 2026	0.34	0.38	0.34	0.35	0.35	2.06%	3,451
Sep 28, 2026	0.36	0.37	0.34	0.34	0.34	-	770
Sep 25, 2026	0.37	0.37	0.34	0.34	0.34	-16.87%	38,342
Sep 24, 2026	0.41	0.41	0.41	0.41	0.41	-2.62%	500
Sep 23, 2026	0.41	0.50	0.41	0.42	0.42	13.82%	1,513
Sep 22, 2026	0.41	0.45	0.37	0.37	0.37	3.94%	900
Sep 21, 2026	0.39	0.39	0.36	0.36	0.36	4.41%	-
Sep 18, 2026	0.40	0.40	0.34	0.34	0.34	-2.86%	14,050
Sep 17, 2026	0.34	0.37	0.34	0.35	0.35	-2.23%	7,500
Sep 16, 2026	0.38	0.38	0.32	0.36	0.36	-10.50%	48,428
Sep 15, 2026	0.50	0.50	0.40	0.40	0.40	-20.32%	23,085
Sep 14, 2026	0.52	0.53	0.50	0.50	0.50	0.80%	19,468
Sep 11, 2026	0.47	0.51	0.47	0.50	0.50	5.96%	41,590
Sep 10, 2026	0.46	0.47	0.46	0.47	0.47	21.45%	32,470
Sep 9, 2026	0.42	0.49	0.39	0.39	0.39	-18.70%	34,421
Sep 8, 2026	0.39	0.48	0.39	0.48	0.48	13.88%	3,022
Sep 7, 2026	0.42	0.44	0.41	0.42	0.42	9.42%	17,000
Sep 4, 2026	0.39	0.45	0.38	0.38	0.38	-15.49%	38,705
Sep 3, 2026	0.39	0.45	0.39	0.45	0.45	18.95%	3,930
Sep 2, 2026	0.35	0.40	0.35	0.38	0.38	-0.26%	13,501
Sep 1, 2026	0.34	0.39	0.34	0.38	0.38	5.83%	6,110
Aug 31, 2026	0.33	0.36	0.33	0.36	0.36	-5.26%	25,050
Aug 28, 2026	0.31	0.38	0.31	0.38	0.38	42.32%	20,000
Aug 27, 2026	0.31	0.36	0.27	0.27	0.27	-2.20%	1,750
Aug 26, 2026	0.34	0.34	0.27	0.27	0.27	-11.07%	3,650
Aug 25, 2026	0.31	0.31	0.31	0.31	0.31	-9.71%	-
Aug 24, 2026	0.30	0.34	0.30	0.34	0.34	15.25%	1,719
Aug 21, 2026	0.30	0.30	0.30	0.30	0.30	3.87%	13,895
Aug 20, 2026	0.26	0.28	0.26	0.28	0.28	1.43%	4,371
Aug 19, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	1,900
Aug 18, 2026	0.27	0.30	0.27	0.30	0.30	6.12%	500
Aug 17, 2026	0.27	0.28	0.27	0.28	0.28	4.91%	3,632