FRA:FG5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	0.88	0.88	0.88	0.88	0.88	4.44%	-
Jun 16, 2026	0.85	0.85	0.85	0.85	0.85	-4.46%	-
Jun 15, 2026	0.89	0.89	0.89	0.89	0.89	-0.90%	-
Jun 12, 2026	0.89	0.89	0.89	0.89	0.89	4.14%	2,200
Jun 11, 2026	0.86	0.86	0.86	0.86	0.86	-0.69%	-
Jun 10, 2026	0.86	0.86	0.86	0.86	0.86	-3.20%	-
Jun 9, 2026	0.89	0.89	0.89	0.89	0.89	0.85%	-
Jun 8, 2026	0.88	0.88	0.88	0.88	0.88	-2.64%	-
Jun 5, 2026	0.91	0.91	0.91	0.91	0.91	-2.42%	-
Jun 4, 2026	0.93	0.93	0.93	0.93	0.93	-5.77%	-
Jun 3, 2026	0.99	0.99	0.99	0.99	0.99	-	-
Jun 2, 2026	0.99	0.99	0.99	0.99	0.99	5.33%	-
Jun 1, 2026	0.94	0.94	0.94	0.94	0.94	-1.47%	-
May 29, 2026	0.95	0.95	0.95	0.95	0.95	5.02%	-
May 28, 2026	0.91	0.91	0.91	0.91	0.91	-4.02%	-
May 27, 2026	0.94	0.94	0.94	0.94	0.94	-12.06%	4,000
May 26, 2026	1.01	1.07	1.01	1.07	1.07	-1.29%	4,000
May 25, 2026	1.05	1.09	1.05	1.09	1.09	2.64%	6,825
May 22, 2026	1.05	1.06	1.05	1.06	1.06	9.62%	35,825
May 21, 2026	0.97	0.97	0.97	0.97	0.97	0.99%	-
May 20, 2026	0.96	0.96	0.96	0.96	0.96	2.85%	-
May 19, 2026	0.93	0.93	0.93	0.93	0.93	1.20%	-
May 18, 2026	0.92	0.92	0.92	0.92	0.92	-4.51%	-
May 15, 2026	0.92	0.97	0.92	0.96	0.96	-5.82%	11,100
May 14, 2026	1.02	1.02	1.02	1.02	1.02	-2.57%	-
May 13, 2026	1.05	1.05	1.05	1.05	1.05	4.58%	-
May 12, 2026	1.00	1.00	1.00	1.00	1.00	2.08%	-
May 11, 2026	0.98	0.98	0.98	0.98	0.98	3.69%	-
May 8, 2026	0.95	0.95	0.95	0.95	0.95	2.87%	950
May 7, 2026	0.91	0.92	0.91	0.92	0.92	3.71%	54,208
May 6, 2026	0.89	0.89	0.89	0.89	0.89	7.63%	-
May 5, 2026	0.83	0.83	0.83	0.83	0.83	-6.24%	-
May 4, 2026	0.84	0.88	0.84	0.88	0.88	6.98%	50
Apr 30, 2026	0.82	0.82	0.82	0.82	0.82	-2.08%	-
Apr 29, 2026	0.84	0.84	0.84	0.84	0.84	-0.47%	-
Apr 28, 2026	0.85	0.85	0.85	0.85	0.85	0.78%	-
Apr 27, 2026	0.84	0.84	0.84	0.84	0.84	2.69%	-
Apr 24, 2026	0.82	0.82	0.82	0.82	0.82	-2.91%	-
Apr 23, 2026	0.84	0.84	0.84	0.84	0.84	-3.50%	500
Apr 22, 2026	0.87	0.87	0.87	0.87	0.87	3.08%	-
Apr 21, 2026	0.85	0.85	0.85	0.85	0.85	-4.46%	-
Apr 20, 2026	0.89	0.89	0.89	0.89	0.89	-0.51%	-
Apr 17, 2026	0.89	0.89	0.89	0.89	0.89	3.19%	37,500