FRA:FMG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	2.42%	20,000
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	4.72%	3,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.30	2.95%	-
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-4.95%	-
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	1.00%	-
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-3.54%	17,000
Apr 8, 2026	0.32	0.35	0.31	0.31	0.31	2.13%	51,500
Apr 7, 2026	0.31	0.31	0.30	0.30	0.30	2.87%	2,500
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-5.13%	-
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-1.58%	-
Mar 31, 2026	0.29	0.32	0.29	0.32	0.32	12.41%	5,000
Mar 30, 2026	0.28	0.28	0.28	0.28	0.28	2.55%	-
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%	-