FRA:FEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.38	0.39	0.34	0.39	-	2.53%	100
Apr 23, 2026	0.38	0.38	0.38	0.38	0.38	-20.80%	2,700
Apr 22, 2026	0.48	0.48	0.48	0.48	0.48	0.76%	-
Apr 21, 2026	0.48	0.48	0.48	0.48	0.48	-1.24%	-
Apr 20, 2026	0.55	0.55	0.48	0.48	0.48	-1.95%	19,900
Apr 17, 2026	0.49	0.49	0.49	0.49	0.49	1.57%	-
Apr 16, 2026	0.48	0.48	0.48	0.48	0.48	-7.33%	-
Apr 15, 2026	0.51	0.52	0.49	0.52	0.52	3.77%	1,050
Apr 14, 2026	0.49	0.50	0.49	0.50	0.50	-1.27%	1,000
Apr 13, 2026	0.51	0.51	0.51	0.51	0.51	-7.19%	4,000
Apr 10, 2026	0.47	0.55	0.47	0.55	0.55	19.77%	15,000
Apr 9, 2026	0.46	0.46	0.46	0.46	0.46	-5.56%	-
Apr 8, 2026	0.45	0.49	0.41	0.49	0.49	15.67%	46,959
Apr 7, 2026	0.43	0.43	0.38	0.42	0.42	-16.00%	7,300
Apr 2, 2026	0.50	0.50	0.50	0.50	0.50	3.31%	13,500
Apr 1, 2026	0.56	0.56	0.48	0.48	0.48	-15.09%	5,180
Mar 31, 2026	0.55	0.57	0.55	0.57	0.57	4.59%	1,500
Mar 30, 2026	0.55	0.55	0.55	0.55	0.55	-	170
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