FRA:EAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.19	2.19	2.19	2.19	-	-2.41%	-
Jun 1, 2026	2.25	2.25	2.25	2.25	2.25	-0.71%	-
May 29, 2026	2.26	2.26	2.26	2.26	2.26	0.49%	7
May 28, 2026	2.25	2.26	2.25	2.25	2.25	-2.77%	1,025
May 27, 2026	2.31	2.31	2.31	2.31	2.31	0.52%	-
May 26, 2026	2.30	2.30	2.30	2.30	2.30	2.13%	-
May 25, 2026	2.25	2.25	2.25	2.25	2.25	-1.40%	200
May 22, 2026	2.29	2.29	2.29	2.29	2.29	-0.61%	2,310
May 21, 2026	2.26	2.30	2.26	2.30	2.30	2.04%	2,310
May 20, 2026	2.25	2.25	2.25	2.25	2.25	2.18%	-
May 19, 2026	2.21	2.21	2.21	2.21	2.21	1.29%	-
May 18, 2026	2.18	2.18	2.18	2.18	2.18	-0.46%	-
May 15, 2026	2.32	2.32	2.29	2.29	2.19	-1.67%	6,705
May 14, 2026	2.33	2.33	2.33	2.33	2.23	-0.04%	-
May 13, 2026	2.33	2.33	2.33	2.33	2.23	0.21%	-
May 12, 2026	2.33	2.33	2.33	2.33	2.22	0.39%	-
May 11, 2026	2.32	2.32	2.32	2.32	2.21	-0.86%	-
May 8, 2026	2.33	2.34	2.33	2.34	2.23	-1.23%	1,000
May 7, 2026	2.37	2.37	2.37	2.37	2.26	0.42%	1,500
May 6, 2026	2.38	2.38	2.36	2.36	2.25	-0.46%	6,500
May 5, 2026	2.36	2.37	2.36	2.37	2.26	-2.23%	3,000
May 4, 2026	2.42	2.42	2.42	2.42	2.31	3.86%	-
Apr 30, 2026	2.33	2.33	2.33	2.33	2.23	-1.19%	-
Apr 29, 2026	2.40	2.40	2.36	2.36	2.25	-1.01%	200
Apr 28, 2026	2.39	2.39	2.38	2.38	2.28	-1.61%	3,000
Apr 27, 2026	2.39	2.42	2.39	2.42	2.31	1.47%	250
Apr 24, 2026	2.39	2.39	2.39	2.39	2.28	-0.38%	-
Apr 23, 2026	2.38	2.40	2.38	2.40	2.29	0.88%	4,400
Apr 22, 2026	2.38	2.38	2.38	2.38	2.27	-1.08%	20
Apr 21, 2026	2.40	2.40	2.40	2.40	2.29	-1.11%	-
Apr 20, 2026	2.38	2.43	2.38	2.43	2.32	1.21%	3,300
Apr 17, 2026	2.42	2.42	2.40	2.40	2.29	-3.07%	205
Apr 16, 2026	2.48	2.48	2.48	2.48	2.36	-0.36%	-
Apr 15, 2026	2.49	2.49	2.49	2.49	2.37	-1.19%	-
Apr 14, 2026	2.52	2.52	2.52	2.52	2.40	-0.98%	-
Apr 13, 2026	2.50	2.54	2.50	2.54	2.42	0.04%	800
Apr 10, 2026	2.54	2.54	2.54	2.54	2.42	1.12%	40
Apr 9, 2026	2.51	2.51	2.51	2.51	2.40	-2.41%	-
Apr 8, 2026	2.57	2.57	2.57	2.57	2.46	2.18%	-
Apr 7, 2026	2.51	2.52	2.51	2.52	2.40	1.66%	2,100
Apr 2, 2026	2.41	2.48	2.41	2.48	2.36	1.10%	2,000
Apr 1, 2026	2.47	2.47	2.45	2.45	2.34	0.53%	20
Mar 31, 2026	2.44	2.44	2.44	2.44	2.33	1.08%	-
Mar 30, 2026	2.36	2.41	2.36	2.41	2.30	2.42%	8,800
Mar 27, 2026	2.38	2.38	2.35	2.35	2.25	-0.72%	500
Mar 26, 2026	2.37	2.37	2.37	2.37	2.26	-0.50%	-
Mar 25, 2026	2.34	2.38	2.34	2.38	2.27	1.84%	6,384
Mar 24, 2026	2.32	2.34	2.32	2.34	2.23	-0.17%	20
Mar 23, 2026	2.33	2.34	2.29	2.34	2.24	0.17%	5,000
Mar 20, 2026	2.38	2.41	2.34	2.34	2.23	-0.17%	8,730