Forsys Metals Corp. (FRA:F2T)
Germany · Delayed Price · Currency is EUR 0.2545
-0.0160 (-5.91%)
At close: Jun 26, 2026
FRA:F2T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.91% | - |
| Jun 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.08% | - |
| Jun 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.05% | - |
| Jun 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.40% | - |
| Jun 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.35% | - |
| Jun 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.06% | - |
| Jun 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.94% | - |
| Jun 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.11% | - |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 24.12% | - |
| Jun 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.22% | - |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.59% | - |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.79% | - |
| Jun 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.08% | - |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.73% | - |
| Jun 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -15.84% | - |
| Jun 5, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.18% | 1,732 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.13% | 10,000 |
| Jun 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.97% | 10,000 |
| Jun 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.38% | 10,000 |
| Jun 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| May 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.34% | 200 |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | - |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | - |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.08% | - |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | - |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 3,500 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.55% | - |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.47% | - |
| May 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.58% | - |
| May 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.64% | - |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.09% | - |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.26% | - |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.07% | - |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.98% | - |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22% | - |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.00% | - |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.14% | - |
| May 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.87% | 480 |
| May 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | - |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| Apr 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.93% | - |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.53% | - |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.55% | - |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 14,355 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.35% | 1,500 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.76% | - |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.01% | - |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22% | - |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.32% | - |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.06% | - |