FRA:ANGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	4.42	4.42	4.42	4.42	4.42	-0.90%	-
Jun 2, 2026	4.46	4.46	4.46	4.46	4.46	-0.89%	-
Jun 1, 2026	4.50	4.50	4.50	4.50	4.50	2.51%	-
May 29, 2026	4.39	4.39	4.39	4.39	4.39	-0.11%	-
May 28, 2026	4.39	4.39	4.39	4.39	4.39	1.50%	-
May 27, 2026	4.33	4.33	4.33	4.33	4.33	-0.69%	-
May 26, 2026	4.36	4.36	4.36	4.36	4.36	-0.91%	-
May 25, 2026	4.40	4.40	4.40	4.40	4.40	0.34%	-
May 22, 2026	4.38	4.38	4.38	4.38	4.38	1.86%	-
May 21, 2026	4.30	4.30	4.30	4.30	4.30	0.58%	-
May 20, 2026	4.28	4.28	4.28	4.28	4.28	-3.50%	-
May 19, 2026	4.43	4.43	4.43	4.43	4.43	3.14%	-
May 18, 2026	4.30	4.30	4.30	4.30	4.30	-0.23%	-
May 15, 2026	4.32	4.32	4.31	4.31	4.31	-1.37%	2,671
May 14, 2026	4.28	4.37	4.28	4.37	4.37	2.11%	720
May 13, 2026	4.28	4.28	4.28	4.28	4.28	-1.04%	-
May 12, 2026	4.32	4.32	4.32	4.32	4.32	-0.35%	-
May 11, 2026	4.34	4.34	4.34	4.34	4.34	-4.41%	-
May 8, 2026	4.54	4.54	4.54	4.54	4.54	2.49%	-
May 7, 2026	4.43	4.43	4.43	4.43	4.43	2.91%	-
May 6, 2026	4.30	4.30	4.30	4.30	4.30	-3.15%	-
May 5, 2026	4.44	4.44	4.44	4.44	4.44	-0.78%	-
May 4, 2026	4.48	4.48	4.48	4.48	4.48	-0.89%	-
Apr 30, 2026	4.52	4.52	4.52	4.52	4.52	1.01%	100
Apr 29, 2026	4.47	4.47	4.47	4.47	4.47	-0.56%	-
Apr 28, 2026	4.50	4.50	4.50	4.50	4.50	-0.33%	-
Apr 27, 2026	4.51	4.51	4.51	4.51	4.51	-1.53%	-
Apr 24, 2026	4.58	4.58	4.58	4.58	4.58	0.55%	-
Apr 23, 2026	4.56	4.56	4.56	4.56	4.56	0.11%	-
Apr 22, 2026	4.55	4.55	4.55	4.55	4.55	-1.19%	-
Apr 21, 2026	4.61	4.61	4.61	4.61	4.61	0.11%	-
Apr 20, 2026	4.60	4.60	4.60	4.60	4.60	-3.16%	-
Apr 17, 2026	4.50	4.75	4.50	4.75	4.75	3.26%	209
Apr 16, 2026	4.60	4.60	4.60	4.60	4.60	-0.76%	-
Apr 15, 2026	4.64	4.64	4.64	4.64	4.64	1.53%	-
Apr 14, 2026	4.57	4.57	4.57	4.57	4.57	-2.14%	-
Apr 13, 2026	4.67	4.67	4.67	4.67	4.67	4.13%	-
Apr 10, 2026	4.48	4.48	4.48	4.48	4.48	-1.65%	-
Apr 9, 2026	4.56	4.56	4.56	4.56	4.56	2.94%	-
Apr 8, 2026	4.43	4.43	4.43	4.43	4.43	-3.70%	-
Apr 7, 2026	4.60	4.60	4.60	4.60	4.60	-2.65%	-
Apr 2, 2026	4.72	4.72	4.72	4.72	4.72	-1.05%	-
Apr 1, 2026	4.77	4.77	4.77	4.77	4.77	0.32%	-
Mar 31, 2026	4.76	4.76	4.76	4.76	4.76	1.82%	-
Mar 30, 2026	4.67	4.67	4.67	4.67	4.67	-0.53%	-
Mar 27, 2026	4.70	4.70	4.70	4.70	4.70	-1.37%	-
Mar 26, 2026	4.76	4.76	4.76	4.76	4.76	2.15%	-
Mar 25, 2026	4.66	4.66	4.66	4.66	4.66	2.76%	-
Mar 24, 2026	4.54	4.54	4.54	4.54	4.54	2.72%	-
Mar 23, 2026	4.42	4.42	4.42	4.42	4.42	2.67%	-