Forsys Metals Corp. (FRA:F2T)
Germany · Delayed Price · Currency is EUR 0.2300
-0.0130 (-5.35%)
At close: Apr 24, 2026
FRA:F2T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | - |
| Apr 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.67% | - |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22% | - |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.08% | - |
| Apr 10, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 10.96% | 6,000 |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.52% | 1,000 |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.06% | - |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.56% | - |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -20.22% | - |
| Apr 1, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 34.75% | 200,400 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.68% | - |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.75% | - |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.23% | - |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | - |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | 7,184 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.20% | - |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.62% | - |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.62% | - |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.53% | - |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.24% | - |
| Mar 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.08% | - |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.49% | - |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | - |
| Mar 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.52% | - |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.70% | - |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.25% | - |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.23% | - |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.16% | - |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.62% | - |
| Mar 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.09% | - |
| Mar 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 1,800 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.65% | 28,000 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 25, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 2.76% | 7,000 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.69% | - |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Feb 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.98% | - |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.55% | - |
| Feb 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.04% | - |
| Feb 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 22,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | - |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.56% | - |
| Feb 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | - |