FRA:FMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	0.37	0.37	0.37	0.37	0.37	-1.20%	-
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	-0.93%	5,517
Jul 30, 2026	0.38	0.38	0.38	0.38	0.38	-2.20%	12,500
Jul 29, 2026	0.39	0.39	0.39	0.39	0.39	1.71%	5,375
Jul 28, 2026	0.39	0.40	0.38	0.38	0.38	-8.87%	14,712
Jul 27, 2026	0.40	0.42	0.40	0.42	0.42	10.46%	3,396
Jul 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.44%	-
Jul 23, 2026	0.39	0.39	0.38	0.38	0.38	2.00%	2,000
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	-
Jul 21, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	-
Jul 20, 2026	0.40	0.40	0.38	0.38	0.38	1.35%	5,050
Jul 17, 2026	0.37	0.37	0.37	0.37	0.37	-4.63%	-
Jul 16, 2026	0.39	0.39	0.39	0.39	0.39	-2.14%	-
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	4.47%	-
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	2,500
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	-2.62%	6,000
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	-3.14%	-
Jul 9, 2026	0.40	0.44	0.40	0.41	0.41	-3.84%	2,650
Jul 8, 2026	0.41	0.43	0.41	0.43	0.43	-4.34%	100
Jul 7, 2026	0.45	0.45	0.45	0.45	0.45	1.93%	1,000
Jul 6, 2026	0.43	0.44	0.43	0.44	0.44	4.38%	9,300
Jul 3, 2026	0.42	0.42	0.42	0.42	0.42	-8.25%	-
Jul 2, 2026	0.46	0.48	0.46	0.46	0.46	-2.02%	38,098
Jul 1, 2026	0.42	0.47	0.42	0.47	0.47	12.17%	134,500
Jun 30, 2026	0.39	0.42	0.39	0.42	0.42	2.20%	2
Jun 29, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	1,896
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%	-