FRA:FNI 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	-	-0.52%	-
Aug 25, 2026	0.57	0.57	0.56	0.57	0.57	1.96%	87,719
Aug 24, 2026	0.55	0.56	0.55	0.56	0.56	1.17%	5,000
Aug 21, 2026	0.55	0.55	0.55	0.55	0.55	1.00%	-
Aug 20, 2026	0.55	0.55	0.55	0.55	0.55	-2.32%	-
Aug 19, 2026	0.55	0.56	0.55	0.56	0.56	2.84%	900
Aug 18, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 17, 2026	0.55	0.55	0.55	0.55	0.55	2.25%	-
Aug 14, 2026	0.53	0.53	0.53	0.53	0.53	-4.04%	-
Aug 13, 2026	0.56	0.56	0.56	0.56	0.56	-1.33%	-
Aug 12, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	-
Aug 11, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	900
Aug 10, 2026	0.55	0.56	0.55	0.56	0.56	2.75%	900
Aug 7, 2026	0.55	0.55	0.55	0.55	0.55	2.54%	-
Aug 6, 2026	0.51	0.53	0.51	0.53	0.53	1.82%	95
Aug 5, 2026	0.52	0.52	0.52	0.52	0.52	-3.78%	-
Aug 4, 2026	0.52	0.54	0.52	0.54	0.54	5.54%	18,000
Aug 3, 2026	0.51	0.51	0.51	0.51	0.51	-0.96%	-
Jul 31, 2026	0.52	0.52	0.52	0.52	0.52	-0.48%	-
Jul 30, 2026	0.52	0.52	0.52	0.52	0.52	6.95%	-
Jul 29, 2026	0.49	0.49	0.49	0.49	0.49	3.66%	-
Jul 28, 2026	0.47	0.47	0.47	0.47	0.47	0.13%	-
Jul 27, 2026	0.47	0.47	0.47	0.47	0.47	1.56%	-
Jul 24, 2026	0.46	0.46	0.46	0.46	0.46	-3.02%	-
Jul 23, 2026	0.46	0.48	0.46	0.48	0.48	3.70%	450
Jul 22, 2026	0.46	0.46	0.46	0.46	0.46	0.74%	-
Jul 21, 2026	0.46	0.46	0.46	0.46	0.46	0.40%	-
Jul 20, 2026	0.45	0.45	0.45	0.45	0.45	1.07%	-
Jul 17, 2026	0.45	0.45	0.45	0.45	0.45	-3.14%	-
Jul 16, 2026	0.46	0.46	0.46	0.46	0.46	2.74%	-
Jul 15, 2026	0.45	0.45	0.45	0.45	0.45	2.54%	-
Jul 14, 2026	0.44	0.44	0.44	0.44	0.44	2.65%	-
Jul 13, 2026	0.43	0.43	0.43	0.43	0.43	3.52%	-
Jul 10, 2026	0.42	0.42	0.42	0.42	0.42	0.73%	-
Jul 9, 2026	0.41	0.41	0.41	0.41	0.41	-6.06%	-
Jul 8, 2026	0.44	0.44	0.44	0.44	0.44	-4.07%	-
Jul 7, 2026	0.45	0.46	0.45	0.46	0.46	1.92%	1
Jul 6, 2026	0.45	0.45	0.45	0.45	0.45	1.17%	-
Jul 3, 2026	0.44	0.44	0.44	0.44	0.44	0.09%	-
Jul 2, 2026	0.44	0.44	0.44	0.44	0.44	1.65%	-
Jul 1, 2026	0.44	0.44	0.44	0.44	0.44	-0.05%	-
Jun 30, 2026	0.44	0.44	0.44	0.44	0.44	-1.40%	-
Jun 29, 2026	0.44	0.44	0.44	0.44	0.44	4.39%	-
Jun 26, 2026	0.42	0.42	0.42	0.42	0.42	0.33%	-
Jun 25, 2026	0.42	0.42	0.42	0.42	0.42	-0.94%	-
Jun 24, 2026	0.43	0.43	0.43	0.43	0.43	1.24%	-
Jun 23, 2026	0.42	0.42	0.42	0.42	0.42	-1.82%	-
Jun 22, 2026	0.43	0.43	0.43	0.43	0.43	-0.42%	-
Jun 19, 2026	0.43	0.43	0.43	0.43	0.43	1.32%	-
Jun 18, 2026	0.43	0.43	0.43	0.43	0.43	-4.96%	-