FRA:FMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.36	0.40	0.36	0.40	0.40	7.82%	10,000
Jun 25, 2026	0.33	0.37	0.33	0.37	0.37	8.16%	10,000
Jun 24, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	4,474
Jun 23, 2026	0.35	0.35	0.35	0.35	0.35	-1.29%	10,000
Jun 22, 2026	0.35	0.35	0.35	0.35	0.35	5.11%	-
Jun 19, 2026	0.33	0.33	0.33	0.33	0.33	-4.73%	-
Jun 18, 2026	0.35	0.35	0.35	0.35	0.35	-13.93%	-
Jun 17, 2026	0.36	0.41	0.36	0.41	0.41	39.83%	10,000
Jun 16, 2026	0.29	0.29	0.29	0.29	0.29	7.21%	-
Jun 15, 2026	0.27	0.27	0.27	0.27	0.27	3.84%	-
Jun 12, 2026	0.26	0.26	0.26	0.26	0.26	0.19%	1,700
Jun 11, 2026	0.25	0.26	0.25	0.26	0.26	-2.62%	10,000
Jun 10, 2026	0.26	0.27	0.26	0.27	0.27	2.50%	1,900
Jun 9, 2026	0.26	0.26	0.26	0.26	0.26	-3.16%	-
Jun 8, 2026	0.27	0.27	0.27	0.27	0.27	-8.35%	-
Jun 5, 2026	0.29	0.29	0.29	0.29	0.29	-2.33%	-
Jun 4, 2026	0.30	0.30	0.30	0.30	0.30	-3.22%	-
Jun 3, 2026	0.31	0.31	0.31	0.31	0.31	-1.74%	-
Jun 2, 2026	0.32	0.32	0.32	0.32	0.32	6.94%	20,000
Jun 1, 2026	0.30	0.30	0.30	0.30	0.30	1.03%	-
May 29, 2026	0.29	0.29	0.29	0.29	0.29	0.86%	-
May 28, 2026	0.29	0.30	0.29	0.29	0.29	-1.02%	20,000
May 27, 2026	0.29	0.29	0.29	0.29	0.29	-5.48%	1,500
May 26, 2026	0.29	0.31	0.29	0.31	0.31	10.52%	10,000
May 25, 2026	0.28	0.28	0.28	0.28	0.28	-3.44%	-
May 22, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	-
May 21, 2026	0.30	0.30	0.30	0.30	0.30	3.44%	-
May 20, 2026	0.29	0.29	0.29	0.29	0.29	-2.35%	-
May 19, 2026	0.30	0.30	0.30	0.30	0.30	-3.72%	-
May 18, 2026	0.31	0.31	0.31	0.31	0.31	-0.48%	8,237
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-7.04%	-
May 14, 2026	0.33	0.33	0.33	0.33	0.33	-0.45%	-
May 13, 2026	0.34	0.34	0.34	0.34	0.34	6.17%	-
May 12, 2026	0.32	0.32	0.32	0.32	0.32	1.77%	20,000
May 11, 2026	0.31	0.31	0.31	0.31	0.31	-2.97%	-
May 8, 2026	0.30	0.32	0.30	0.32	0.32	1.59%	500
May 7, 2026	0.29	0.32	0.29	0.32	0.32	11.50%	1,000
May 6, 2026	0.27	0.28	0.27	0.28	0.28	6.40%	7,500
May 5, 2026	0.27	0.27	0.27	0.27	0.27	-5.35%	-
May 4, 2026	0.28	0.28	0.28	0.28	0.28	5.85%	1,000
Apr 30, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	-
Apr 29, 2026	0.28	0.28	0.28	0.28	0.28	2.00%	-
Apr 28, 2026	0.27	0.27	0.27	0.27	0.27	-3.85%	10,000
Apr 27, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	-
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	-1.53%	-
Apr 23, 2026	0.29	0.30	0.29	0.30	0.30	-0.17%	22,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-9.08%	-
Apr 21, 2026	0.32	0.33	0.32	0.33	0.33	4.67%	19,062
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	1.31%	-
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	-3.62%	-