FRA:FMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.28	0.28	0.28	0.28	0.28	-5.82%	-
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	0.34%	-
Mar 25, 2026	0.29	0.29	0.29	0.29	0.29	-3.96%	-
Mar 24, 2026	0.27	0.30	0.27	0.30	0.30	16.09%	23,500
Mar 23, 2026	0.22	0.26	0.22	0.26	0.26	-1.14%	21,080
Mar 20, 2026	0.26	0.26	0.26	0.26	0.26	-8.97%	23,000
Mar 19, 2026	0.29	0.30	0.28	0.29	0.29	-5.84%	27,200
Mar 18, 2026	0.31	0.31	0.30	0.31	0.31	-5.23%	45,000
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	-1.81%	-
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-5.43%	17,000
Mar 13, 2026	0.36	0.36	0.35	0.35	0.35	-7.16%	6,400
Mar 12, 2026	0.36	0.38	0.36	0.38	0.38	-	2,500
Mar 11, 2026	0.38	0.38	0.38	0.38	0.38	3.86%	-
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	0.28%	4,500
Mar 9, 2026	0.35	0.36	0.34	0.36	0.36	2.84%	11,600
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-7.12%	-
Mar 5, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	15,000
Mar 4, 2026	0.37	0.38	0.37	0.38	0.38	-0.26%	5,748
Mar 3, 2026	0.40	0.42	0.38	0.38	0.38	-9.57%	5,871
Mar 2, 2026	0.41	0.42	0.41	0.42	0.42	8.01%	25,900
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	4.31%	-
Feb 26, 2026	0.37	0.37	0.37	0.37	0.37	-0.80%	-
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	-5.79%	-
Feb 24, 2026	0.38	0.40	0.38	0.40	0.40	1.02%	1,000
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	20,000
Feb 20, 2026	0.39	0.40	0.39	0.40	0.40	7.34%	6,471
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	4.55%	1,250
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 17, 2026	0.35	0.36	0.35	0.35	0.35	-2.22%	24,650
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-7.22%	100
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	-2.27%	3,250
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	8.47%	1,400
Feb 11, 2026	0.37	0.37	0.37	0.37	0.37	-5.43%	-
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-2.27%	-
Feb 9, 2026	0.35	0.40	0.35	0.40	0.40	7.90%	40,248
Feb 6, 2026	0.35	0.38	0.35	0.37	0.37	0.27%	8,000
Feb 5, 2026	0.39	0.41	0.37	0.37	0.37	-10.51%	5,000
Feb 4, 2026	0.47	0.47	0.41	0.41	0.41	-0.24%	11,306
Feb 3, 2026	0.43	0.44	0.41	0.41	0.41	1.49%	12,761
Feb 2, 2026	0.37	0.41	0.37	0.40	0.40	-7.34%	7,954
Jan 30, 2026	0.44	0.44	0.40	0.44	0.44	-8.60%	91,825
Jan 29, 2026	0.51	0.51	0.48	0.48	0.48	-6.10%	75,000
Jan 28, 2026	0.48	0.51	0.48	0.51	0.51	18.14%	56,326
Jan 27, 2026	0.46	0.46	0.43	0.43	0.43	-6.11%	18,367
Jan 26, 2026	0.45	0.46	0.45	0.46	0.46	13.65%	75,850
Jan 23, 2026	0.42	0.42	0.40	0.40	0.40	-1.71%	54,462
Jan 22, 2026	0.38	0.41	0.38	0.41	0.41	7.05%	3,667
Jan 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 20, 2026	0.35	0.38	0.35	0.38	0.38	6.39%	3,250
Jan 19, 2026	0.35	0.37	0.35	0.36	0.36	-	129,773