FRA:FFO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.61	0.61	0.61	0.61	-	-0.81%	-
Jun 2, 2026	0.62	0.62	0.62	0.62	0.62	-1.85%	-
Jun 1, 2026	0.65	0.65	0.64	0.64	0.63	1.59%	-
May 29, 2026	0.64	0.64	0.63	0.63	0.62	-0.79%	-
May 28, 2026	0.64	0.64	0.64	0.64	0.62	-1.55%	-
May 27, 2026	0.65	0.69	0.65	0.65	0.63	-0.77%	15,514
May 26, 2026	0.65	0.65	0.65	0.65	0.64	1.56%	-
May 25, 2026	0.64	0.64	0.64	0.64	0.63	-0.78%	-
May 22, 2026	0.65	0.65	0.65	0.65	0.63	0.78%	-
May 21, 2026	0.64	0.64	0.64	0.64	0.63	0.79%	-
May 20, 2026	0.64	0.64	0.64	0.64	0.62	-2.31%	-
May 19, 2026	0.65	0.65	0.65	0.65	0.64	-0.76%	-
May 18, 2026	0.67	0.67	0.66	0.66	0.64	-1.50%	-
May 15, 2026	0.66	0.67	0.66	0.67	0.65	-	-
May 14, 2026	0.67	0.67	0.67	0.67	0.65	-1.48%	-
May 13, 2026	0.68	0.68	0.67	0.68	0.66	-	-
May 12, 2026	0.68	0.68	0.68	0.68	0.66	-	-
May 11, 2026	0.69	0.69	0.68	0.68	0.66	-2.17%	-
May 8, 2026	0.69	0.69	0.69	0.69	0.68	1.47%	-
May 7, 2026	0.68	0.68	0.68	0.68	0.67	0.74%	-
May 6, 2026	0.68	0.68	0.68	0.68	0.66	2.27%	-
May 5, 2026	0.66	0.66	0.66	0.66	0.65	-2.22%	-
May 4, 2026	0.68	0.72	0.68	0.68	0.66	-1.46%	1,500
Apr 30, 2026	0.70	0.70	0.69	0.69	0.67	-3.52%	-
Apr 29, 2026	0.71	0.71	0.71	0.71	0.70	4.41%	-
Apr 28, 2026	0.69	0.69	0.68	0.68	0.67	-0.73%	-
Apr 27, 2026	0.69	0.69	0.69	0.69	0.67	-0.72%	-
Apr 24, 2026	0.70	0.70	0.69	0.69	0.68	-0.72%	297
Apr 23, 2026	0.70	0.70	0.70	0.70	0.68	-1.42%	-
Apr 22, 2026	0.72	0.72	0.71	0.71	0.69	-4.73%	-
Apr 21, 2026	0.74	0.74	0.74	0.74	0.72	-1.33%	-
Apr 20, 2026	0.76	0.82	0.75	0.75	0.73	1.35%	14,900
Apr 17, 2026	0.74	0.75	0.74	0.74	0.72	-0.67%	-
Apr 16, 2026	0.74	0.75	0.74	0.75	0.73	1.36%	-
Apr 15, 2026	0.72	0.74	0.72	0.74	0.72	2.08%	-
Apr 14, 2026	0.72	0.72	0.72	0.72	0.70	-0.69%	-
Apr 13, 2026	0.72	0.73	0.72	0.73	0.71	-	-
Apr 10, 2026	0.73	0.73	0.73	0.73	0.71	-	-
Apr 9, 2026	0.73	0.78	0.73	0.73	0.71	-	1,200
Apr 8, 2026	0.75	0.77	0.73	0.73	0.71	-3.33%	1,000
Apr 7, 2026	0.75	0.75	0.75	0.75	0.73	4.90%	-
Apr 2, 2026	0.71	0.72	0.71	0.72	0.70	-1.38%	-
Apr 1, 2026	0.74	0.74	0.73	0.73	0.71	-2.03%	-
Mar 31, 2026	0.75	0.75	0.74	0.74	0.72	-5.73%	-
Mar 30, 2026	0.80	0.80	0.79	0.79	0.77	-7.10%	-
Mar 27, 2026	0.85	0.85	0.85	0.85	0.83	-4.52%	-
Mar 26, 2026	0.89	0.89	0.89	0.89	0.87	-2.21%	-
Mar 25, 2026	0.89	0.91	0.89	0.91	0.89	3.43%	-
Mar 24, 2026	0.87	0.88	0.87	0.88	0.86	1.16%	-
Mar 23, 2026	0.86	0.87	0.86	0.87	0.85	-2.26%	-