FRA:FG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	1.17	1.17	1.17	1.17	-	1.57%	-
Aug 25, 2026	1.15	1.15	1.15	1.15	1.15	0.61%	-
Aug 24, 2026	1.14	1.14	1.14	1.14	1.14	1.60%	-
Aug 21, 2026	1.12	1.12	1.12	1.12	1.12	2.56%	-
Aug 20, 2026	1.09	1.09	1.09	1.09	1.09	-1.44%	-
Aug 19, 2026	1.09	1.11	1.09	1.11	1.11	1.83%	31,945
Aug 18, 2026	1.09	1.09	1.09	1.09	1.09	-3.37%	-
Aug 17, 2026	1.13	1.13	1.13	1.13	1.13	4.54%	-
Aug 14, 2026	1.08	1.08	1.08	1.08	1.08	0.47%	-
Aug 13, 2026	1.07	1.07	1.07	1.07	1.07	-7.49%	2,000
Aug 12, 2026	1.10	1.16	1.10	1.16	1.16	-1.86%	700
Aug 11, 2026	1.13	1.18	1.13	1.18	1.18	5.62%	4,500
Aug 10, 2026	1.12	1.12	1.12	1.12	1.12	2.19%	-
Aug 7, 2026	1.10	1.10	1.10	1.10	1.10	3.30%	-
Aug 6, 2026	1.06	1.06	1.06	1.06	1.06	2.91%	-
Aug 5, 2026	1.03	1.05	1.03	1.03	1.03	6.07%	16,000
Aug 4, 2026	1.00	1.01	0.97	0.97	0.97	0.99%	22,500
Aug 3, 2026	0.96	0.96	0.96	0.96	0.96	1.37%	-
Jul 31, 2026	0.94	0.95	0.94	0.95	0.95	5.38%	9,666
Jul 30, 2026	0.90	0.90	0.90	0.90	0.90	-0.66%	-
Jul 29, 2026	0.91	0.91	0.91	0.91	0.91	-4.68%	-
Jul 28, 2026	0.95	0.95	0.95	0.95	0.95	0.74%	15,000
Jul 27, 2026	0.94	0.94	0.94	0.94	0.94	9.19%	-
Jul 24, 2026	0.87	0.87	0.87	0.87	0.87	-3.94%	4,500
Jul 23, 2026	0.90	0.90	0.90	0.90	0.90	0.06%	-
Jul 22, 2026	0.90	0.90	0.90	0.90	0.90	4.41%	-
Jul 21, 2026	0.86	0.86	0.86	0.86	0.86	2.62%	-
Jul 20, 2026	0.84	0.84	0.84	0.84	0.84	4.74%	-
Jul 17, 2026	0.85	0.85	0.80	0.80	0.80	-5.92%	9,200
Jul 16, 2026	0.85	0.85	0.85	0.85	0.85	2.40%	-
Jul 15, 2026	0.83	0.83	0.83	0.83	0.83	-4.64%	1,250
Jul 14, 2026	0.87	0.87	0.87	0.87	0.87	2.52%	-
Jul 13, 2026	0.85	0.85	0.85	0.85	0.85	3.84%	-
Jul 10, 2026	0.82	0.82	0.82	0.82	0.82	6.84%	-
Jul 9, 2026	0.77	0.77	0.77	0.77	0.77	-1.48%	-
Jul 8, 2026	0.78	0.78	0.78	0.78	0.78	-1.33%	-
Jul 7, 2026	0.79	0.79	0.79	0.79	0.79	-0.38%	-
Jul 6, 2026	0.79	0.79	0.79	0.79	0.79	0.19%	-
Jul 3, 2026	0.79	0.79	0.79	0.79	0.79	4.49%	-
Jul 2, 2026	0.76	0.76	0.76	0.76	0.76	-1.43%	-
Jul 1, 2026	0.76	0.77	0.76	0.77	0.77	-6.06%	125
Jun 30, 2026	0.78	0.82	0.78	0.82	0.82	3.42%	150
Jun 29, 2026	0.79	0.79	0.79	0.79	0.79	0.32%	-
Jun 26, 2026	0.79	0.79	0.79	0.79	0.79	-1.07%	-
Jun 25, 2026	0.80	0.80	0.80	0.80	0.80	-3.86%	-
Jun 24, 2026	0.83	0.83	0.83	0.83	0.83	1.97%	-
Jun 23, 2026	0.81	0.81	0.81	0.81	0.81	-3.50%	-
Jun 22, 2026	0.84	0.84	0.84	0.84	0.84	0.30%	-
Jun 19, 2026	0.84	0.84	0.84	0.84	0.84	-3.06%	-
Jun 18, 2026	0.87	0.87	0.87	0.87	0.87	-1.93%	-