FRA:FZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.43	2.44	2.42	2.42	2.42	-0.78%	-
Mar 26, 2026	2.45	2.45	2.43	2.44	2.44	-2.21%	-
Mar 25, 2026	2.50	2.51	2.49	2.49	2.49	0.36%	-
Mar 24, 2026	2.54	2.54	2.47	2.48	2.48	-0.72%	-
Mar 23, 2026	2.42	2.50	2.42	2.50	2.50	-2.00%	-
Mar 20, 2026	2.53	2.55	2.53	2.55	2.55	-2.34%	-
Mar 19, 2026	2.61	2.63	2.61	2.61	2.61	-4.22%	-
Mar 18, 2026	2.73	2.73	2.73	2.73	2.73	-0.07%	1,000
Mar 17, 2026	2.73	2.73	2.73	2.73	2.73	-2.15%	-
Mar 16, 2026	2.79	2.79	2.78	2.79	2.79	1.16%	-
Mar 13, 2026	2.74	2.82	2.74	2.76	2.76	-0.93%	794
Mar 12, 2026	2.78	2.79	2.78	2.78	2.78	1.42%	-
Mar 11, 2026	2.74	2.74	2.74	2.74	2.74	0.62%	-
Mar 10, 2026	2.72	2.73	2.72	2.73	2.73	2.14%	-
Mar 9, 2026	2.64	2.68	2.64	2.67	2.67	-3.30%	-
Mar 6, 2026	2.79	2.79	2.76	2.76	2.76	-1.99%	22
Mar 5, 2026	2.91	2.91	2.82	2.82	2.82	0.28%	131
Mar 4, 2026	2.77	2.81	2.77	2.81	2.81	1.26%	-
Mar 3, 2026	2.74	2.77	2.74	2.77	2.77	-2.74%	-
Mar 2, 2026	2.85	2.85	2.85	2.85	2.85	-1.55%	-
Feb 27, 2026	2.95	2.95	2.90	2.90	2.90	-2.49%	-
Feb 26, 2026	2.97	2.97	2.97	2.97	2.97	1.12%	-
Feb 25, 2026	2.95	2.95	2.94	2.94	2.94	-1.34%	-
Feb 24, 2026	2.95	2.98	2.95	2.98	2.98	1.43%	-
Feb 23, 2026	2.94	2.94	2.94	2.94	2.94	1.38%	-
Feb 20, 2026	2.91	2.91	2.90	2.90	2.90	-0.65%	-
Feb 19, 2026	2.91	2.91	2.91	2.91	2.91	-	-
Feb 18, 2026	2.91	2.91	2.91	2.91	2.91	-	-
Feb 17, 2026	2.91	2.99	2.91	2.91	2.91	-0.07%	105
Feb 16, 2026	2.92	2.96	2.92	2.92	2.92	-1.52%	-
Feb 13, 2026	2.96	2.96	2.95	2.96	2.96	1.75%	-
Feb 12, 2026	2.94	2.94	2.91	2.91	2.91	0.48%	-
Feb 11, 2026	2.89	2.90	2.89	2.90	2.90	-0.34%	-
Feb 10, 2026	2.91	2.91	2.91	2.91	2.91	1.47%	-
Feb 9, 2026	2.90	2.90	2.86	2.86	2.86	0.88%	-
Feb 6, 2026	2.83	2.84	2.83	2.84	2.84	-1.80%	-
Feb 5, 2026	2.89	2.89	2.89	2.89	2.89	0.35%	-
Feb 4, 2026	2.89	2.89	2.86	2.88	2.88	-2.37%	-
Feb 3, 2026	2.95	2.95	2.95	2.95	2.95	0.20%	-
Feb 2, 2026	2.89	2.95	2.89	2.95	2.95	-1.57%	-
Jan 30, 2026	3.08	3.08	2.99	2.99	2.99	-3.39%	900
Jan 29, 2026	3.10	3.10	3.10	3.10	3.10	-	-
Jan 28, 2026	3.10	3.10	3.10	3.10	3.10	-0.16%	-
Jan 27, 2026	3.11	3.11	3.10	3.10	3.10	1.67%	-
Jan 26, 2026	3.05	3.05	3.05	3.05	3.05	-3.17%	-
Jan 23, 2026	3.15	3.15	3.15	3.15	3.15	-	-
Jan 22, 2026	3.16	3.16	3.15	3.15	3.15	-1.53%	-
Jan 21, 2026	3.17	3.20	3.17	3.20	3.20	4.61%	-
Jan 20, 2026	3.06	3.06	3.05	3.06	3.06	-4.59%	-
Jan 19, 2026	3.21	3.21	3.21	3.21	3.21	-0.31%	-