FRA:FEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.56	0.56	0.55	0.55	0.55	-7.63%	10,000
Mar 26, 2026	0.58	0.59	0.58	0.59	0.59	6.31%	550
Mar 25, 2026	0.56	0.56	0.56	0.56	0.56	-4.31%	-
Mar 24, 2026	0.57	0.58	0.57	0.58	0.58	4.50%	10,000
Mar 23, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Mar 20, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	-
Mar 19, 2026	0.56	0.58	0.54	0.54	0.54	-10.00%	3,000
Mar 18, 2026	0.57	0.60	0.57	0.60	0.60	2.56%	10,600
Mar 17, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 16, 2026	0.59	0.59	0.59	0.59	0.59	-3.31%	-
Mar 13, 2026	0.59	0.61	0.59	0.61	0.61	3.42%	8,826
Mar 12, 2026	0.59	0.59	0.59	0.59	0.59	-4.10%	-
Mar 11, 2026	0.61	0.61	0.61	0.61	0.61	4.27%	-
Mar 10, 2026	0.59	0.59	0.59	0.59	0.59	-2.50%	-
Mar 9, 2026	0.55	0.60	0.55	0.60	0.60	3.45%	350
Mar 6, 2026	0.59	0.59	0.58	0.58	0.58	-10.77%	14,000
Mar 5, 2026	0.63	0.65	0.63	0.65	0.65	5.69%	1
Mar 4, 2026	0.62	0.62	0.62	0.62	0.62	-6.82%	-
Mar 3, 2026	0.66	0.66	0.66	0.66	0.66	3.13%	-
Mar 2, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	6,000
Feb 27, 2026	0.59	0.63	0.59	0.63	0.63	-3.08%	26,667
Feb 26, 2026	0.60	0.65	0.60	0.65	0.65	-	3,620
Feb 25, 2026	0.41	0.65	0.40	0.65	0.65	38.30%	41,950
Feb 24, 2026	0.82	0.82	0.27	0.47	0.47	-41.61%	169,996
Feb 23, 2026	0.81	0.81	0.81	0.81	0.81	-1.83%	-
Feb 20, 2026	0.82	0.82	0.82	0.82	0.82	-4.09%	-
Feb 19, 2026	0.86	0.86	0.86	0.86	0.86	4.91%	-
Feb 18, 2026	0.82	0.82	0.82	0.82	0.82	-2.40%	-
Feb 17, 2026	0.84	0.84	0.84	0.84	0.84	-6.18%	-
Feb 16, 2026	0.82	0.89	0.82	0.89	0.89	6.59%	2,500
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Feb 12, 2026	0.82	0.83	0.82	0.83	0.83	-2.92%	2,200
Feb 11, 2026	0.80	0.86	0.80	0.86	0.86	4.91%	2,500
Feb 10, 2026	0.80	0.82	0.80	0.82	0.82	4.49%	6,850
Feb 9, 2026	0.81	0.81	0.78	0.78	0.78	-6.59%	1,000
Feb 6, 2026	0.84	0.84	0.84	0.84	0.84	-5.65%	-
Feb 5, 2026	0.84	0.89	0.84	0.89	0.89	5.36%	2,000
Feb 4, 2026	0.87	0.92	0.84	0.84	0.84	-6.67%	6,400
Feb 3, 2026	0.86	0.94	0.86	0.90	0.90	4.65%	3,700
Feb 2, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	6,640
Jan 30, 2026	0.88	0.88	0.88	0.88	0.88	-6.88%	-
Jan 29, 2026	0.95	0.95	0.95	0.95	0.95	5.59%	40
Jan 28, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jan 27, 2026	0.90	0.90	0.90	0.90	0.90	-2.19%	-
Jan 26, 2026	0.92	0.95	0.92	0.92	0.92	-3.68%	2,515
Jan 23, 2026	0.95	1.01	0.95	0.95	0.95	3.83%	41,080
Jan 22, 2026	0.82	0.96	0.82	0.92	0.92	19.61%	115,400
Jan 21, 2026	0.72	0.77	0.72	0.77	0.77	0.66%	550
Jan 20, 2026	0.83	0.83	0.71	0.76	0.76	-10.06%	6,800
Jan 19, 2026	0.83	0.90	0.83	0.85	0.85	-	2,430