FRA:FG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.73	0.73	0.73	0.73	0.73	0.41%	-
Mar 26, 2026	0.72	0.72	0.72	0.72	0.72	-8.94%	-
Mar 25, 2026	0.75	0.79	0.75	0.79	0.79	12.94%	1,400
Mar 24, 2026	0.70	0.70	0.70	0.70	0.70	7.99%	-
Mar 23, 2026	0.67	0.67	0.65	0.65	0.65	-7.13%	1,040
Mar 20, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	10,000
Mar 19, 2026	0.71	0.71	0.71	0.71	0.71	-10.41%	3,000
Mar 18, 2026	0.74	0.79	0.74	0.79	0.79	10.21%	3,200
Mar 17, 2026	0.72	0.72	0.72	0.72	0.72	-2.46%	-
Mar 16, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Mar 13, 2026	0.74	0.74	0.74	0.74	0.74	-7.17%	-
Mar 12, 2026	0.79	0.80	0.79	0.80	0.80	-6.14%	7,572
Mar 11, 2026	0.85	0.85	0.85	0.85	0.85	8.31%	-
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	5.39%	-
Mar 9, 2026	0.74	0.74	0.74	0.74	0.74	-7.13%	-
Mar 6, 2026	0.80	0.80	0.80	0.80	0.80	-3.15%	500
Mar 5, 2026	0.83	0.83	0.83	0.83	0.83	0.98%	-
Mar 4, 2026	0.82	0.82	0.82	0.82	0.82	-8.20%	-
Mar 3, 2026	0.91	0.91	0.89	0.89	0.89	-5.62%	52,314
Mar 2, 2026	0.90	0.94	0.90	0.94	0.94	5.96%	100
Feb 27, 2026	0.83	0.89	0.83	0.89	0.89	0.34%	9,181
Feb 26, 2026	0.84	0.89	0.84	0.89	0.89	6.87%	1,133
Feb 25, 2026	0.82	0.83	0.82	0.83	0.83	4.27%	3,334
Feb 24, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
Feb 23, 2026	0.79	0.79	0.79	0.79	0.79	5.61%	5,200
Feb 20, 2026	0.75	0.75	0.75	0.75	0.75	0.13%	-
Feb 19, 2026	0.75	0.75	0.75	0.75	0.75	2.75%	-
Feb 18, 2026	0.73	0.73	0.73	0.73	0.73	2.39%	-
Feb 17, 2026	0.71	0.71	0.71	0.71	0.71	-6.57%	-
Feb 16, 2026	0.72	0.76	0.72	0.76	0.76	9.97%	1,000
Feb 13, 2026	0.69	0.69	0.69	0.69	0.69	-8.22%	-
Feb 12, 2026	0.75	0.75	0.75	0.75	0.75	-0.79%	-
Feb 11, 2026	0.76	0.76	0.76	0.76	0.76	3.54%	15,000
Feb 10, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Feb 9, 2026	0.73	0.73	0.73	0.73	0.73	5.19%	-
Feb 6, 2026	0.67	0.69	0.67	0.69	0.69	-0.29%	100
Feb 5, 2026	0.71	0.71	0.70	0.70	0.70	-8.55%	9,000
Feb 4, 2026	0.76	0.76	0.76	0.76	0.76	2.84%	50,727
Feb 3, 2026	0.74	0.74	0.74	0.74	0.74	5.72%	-
Feb 2, 2026	0.70	0.70	0.70	0.70	0.70	-6.55%	-
Jan 30, 2026	0.75	0.79	0.75	0.75	0.75	-10.85%	484
Jan 29, 2026	0.82	0.84	0.82	0.84	0.84	11.87%	2,830
Jan 28, 2026	0.75	0.75	0.75	0.75	0.75	2.32%	-
Jan 27, 2026	0.73	0.73	0.73	0.73	0.73	0.41%	-
Jan 26, 2026	0.73	0.73	0.73	0.73	0.73	2.96%	-
Jan 23, 2026	0.71	0.71	0.71	0.71	0.71	-5.97%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	-4.80%	-
Jan 21, 2026	0.76	0.79	0.76	0.79	0.79	10.31%	8,720
Jan 20, 2026	0.68	0.72	0.68	0.72	0.72	7.97%	3,000
Jan 19, 2026	0.67	0.67	0.67	0.67	0.67	-5.27%	-