FRA:FMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.44	0.44	0.44	0.44	0.44	7.83%	15,801
Oct 9, 2026	0.41	0.41	0.41	0.41	0.41	-0.12%	-
Oct 8, 2026	0.41	0.41	0.41	0.41	0.41	-5.54%	-
Oct 7, 2026	0.45	0.45	0.41	0.43	0.43	-7.18%	15,801
Oct 6, 2026	0.45	0.47	0.45	0.47	0.47	-0.43%	3,000
Oct 5, 2026	0.47	0.47	0.47	0.47	0.47	-1.26%	-
Oct 2, 2026	0.46	0.47	0.46	0.47	0.47	-1.25%	12,500
Oct 1, 2026	0.48	0.48	0.48	0.48	0.48	1.91%	-
Sep 30, 2026	0.47	0.47	0.47	0.47	0.47	0.11%	-
Sep 29, 2026	0.47	0.47	0.47	0.47	0.47	-5.99%	-
Sep 28, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Sep 25, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	-
Sep 24, 2026	0.51	0.51	0.51	0.51	0.51	-2.11%	1,300
Sep 23, 2026	0.52	0.52	0.52	0.52	0.52	-0.38%	-
Sep 22, 2026	0.53	0.53	0.52	0.52	0.52	1.95%	5,000
Sep 21, 2026	0.51	0.51	0.51	0.51	0.51	-2.10%	-
Sep 18, 2026	0.53	0.53	0.53	0.53	0.53	-1.50%	5,000
Sep 17, 2026	0.54	0.54	0.53	0.53	0.53	-2.56%	1,000
Sep 16, 2026	0.54	0.58	0.54	0.55	0.55	-5.53%	4,000
Sep 15, 2026	0.54	0.58	0.54	0.58	0.58	2.30%	5,000
Sep 14, 2026	0.56	0.57	0.56	0.57	0.57	2.17%	24,200
Sep 11, 2026	0.55	0.55	0.55	0.55	0.55	-1.25%	-
Sep 10, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Sep 9, 2026	0.54	0.56	0.54	0.56	0.56	-0.36%	3,000
Sep 8, 2026	0.54	0.56	0.54	0.56	0.56	4.65%	2,488
Sep 7, 2026	0.54	0.54	0.54	0.54	0.54	-3.41%	-
Sep 4, 2026	0.56	0.56	0.56	0.56	0.56	-1.94%	-
Sep 3, 2026	0.52	0.57	0.52	0.57	0.57	13.37%	119,700
Sep 2, 2026	0.50	0.50	0.50	0.50	0.50	-4.57%	-
Sep 1, 2026	0.53	0.53	0.53	0.53	0.53	-1.13%	13,500
Aug 31, 2026	0.53	0.53	0.53	0.53	0.53	-8.45%	-
Aug 28, 2026	0.58	0.60	0.58	0.58	0.58	-3.49%	10,800
Aug 27, 2026	0.57	0.60	0.57	0.60	0.60	4.89%	20,000
Aug 26, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	-
Aug 25, 2026	0.57	0.57	0.57	0.57	0.57	-5.49%	-
Aug 24, 2026	0.59	0.60	0.59	0.60	0.60	7.32%	4,500
Aug 21, 2026	0.54	0.56	0.54	0.56	0.56	-2.78%	4,840
Aug 20, 2026	0.56	0.58	0.56	0.58	0.58	1.05%	3,852
Aug 19, 2026	0.52	0.57	0.52	0.57	0.57	8.16%	29,507
Aug 18, 2026	0.53	0.53	0.53	0.53	0.53	4.15%	-
Aug 17, 2026	0.51	0.51	0.50	0.51	0.51	-2.13%	9,500
Aug 14, 2026	0.50	0.52	0.49	0.52	0.52	3.40%	2,250
Aug 13, 2026	0.47	0.50	0.47	0.50	0.50	1.63%	70,000
Aug 12, 2026	0.48	0.49	0.48	0.49	0.49	5.58%	4,245
Aug 11, 2026	0.47	0.47	0.47	0.47	0.47	2.19%	2,180
Aug 10, 2026	0.46	0.46	0.46	0.46	0.46	1.90%	2,180
Aug 7, 2026	0.43	0.45	0.43	0.45	0.45	1.82%	21,400
Aug 6, 2026	0.41	0.44	0.40	0.44	0.44	18.78%	42,000
Aug 5, 2026	0.37	0.37	0.37	0.37	0.37	-2.37%	-
Aug 4, 2026	0.37	0.38	0.37	0.38	0.38	2.43%	2,500