FRA:FZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.54	2.54	2.52	2.52	-	-8.96%	-
Jun 25, 2026	2.63	2.78	2.63	2.76	2.76	2.48%	-
Jun 24, 2026	2.66	2.70	2.66	2.70	2.70	-0.46%	-
Jun 23, 2026	2.68	2.71	2.68	2.71	2.71	-4.83%	200
Jun 22, 2026	2.83	2.85	2.83	2.85	2.85	5.68%	-
Jun 19, 2026	2.75	2.75	2.75	2.75	2.69	0.11%	-
Jun 18, 2026	2.76	2.76	2.74	2.74	2.69	-3.99%	365
Jun 17, 2026	2.84	2.86	2.83	2.86	2.80	-2.27%	-
Jun 16, 2026	2.91	2.92	2.91	2.92	2.87	-1.18%	-
Jun 15, 2026	2.92	2.96	2.92	2.96	2.90	6.11%	500
Jun 12, 2026	2.81	2.81	2.78	2.79	2.73	-3.01%	-
Jun 11, 2026	2.84	2.88	2.84	2.88	2.82	-1.46%	-
Jun 10, 2026	2.93	2.94	2.92	2.92	2.86	-4.77%	-
Jun 9, 2026	3.09	3.09	3.06	3.06	3.00	1.61%	-
Jun 8, 2026	2.99	3.02	2.99	3.02	2.96	-6.64%	-
Jun 5, 2026	3.26	3.26	3.22	3.23	3.17	2.30%	-
Jun 4, 2026	3.10	3.16	3.09	3.16	3.10	5.94%	-
Jun 3, 2026	2.93	2.98	2.92	2.98	2.92	-0.88%	-
Jun 2, 2026	2.96	3.01	2.96	3.01	2.95	6.27%	-
Jun 1, 2026	2.83	2.83	2.83	2.83	2.77	-1.26%	-
May 29, 2026	2.88	2.88	2.87	2.87	2.81	-4.37%	-
May 28, 2026	2.98	3.00	2.98	3.00	2.94	12.72%	-
May 27, 2026	2.70	2.70	2.66	2.66	2.61	0.02%	4,000
May 26, 2026	2.66	2.66	2.66	2.66	2.61	0.51%	-
May 25, 2026	2.64	2.64	2.64	2.64	2.59	-0.99%	-
May 22, 2026	2.66	2.67	2.66	2.67	2.62	3.19%	-
May 21, 2026	2.61	2.61	2.59	2.59	2.54	-3.31%	-
May 20, 2026	2.66	2.68	2.66	2.68	2.62	0.26%	-
May 19, 2026	2.65	2.70	2.65	2.67	2.62	-2.05%	-
May 18, 2026	2.73	2.73	2.72	2.73	2.67	-0.15%	-
May 15, 2026	2.71	2.74	2.71	2.73	2.68	-3.17%	-
May 14, 2026	2.81	2.82	2.81	2.82	2.76	-2.42%	-
May 13, 2026	2.90	2.90	2.89	2.89	2.83	2.88%	600
May 12, 2026	2.80	2.81	2.80	2.81	2.75	-5.49%	-
May 11, 2026	2.91	2.97	2.91	2.97	2.91	1.66%	17
May 8, 2026	2.93	2.93	2.92	2.92	2.87	-0.76%	-
May 7, 2026	2.94	2.96	2.94	2.95	2.89	0.02%	-
May 6, 2026	2.93	3.02	2.93	2.95	2.89	4.29%	562
May 5, 2026	2.83	2.83	2.82	2.82	2.77	-	-
May 4, 2026	2.82	2.83	2.82	2.82	2.77	6.23%	-
Apr 30, 2026	2.66	2.66	2.66	2.66	2.61	-0.06%	-
Apr 29, 2026	2.66	2.67	2.66	2.66	2.61	1.14%	-
Apr 28, 2026	2.62	2.64	2.62	2.63	2.58	-4.47%	1,800
Apr 27, 2026	2.73	2.82	2.73	2.75	2.70	5.70%	3,006
Apr 24, 2026	2.61	2.61	2.60	2.60	2.55	-0.93%	-
Apr 23, 2026	2.63	2.63	2.62	2.63	2.58	-3.91%	-
Apr 22, 2026	2.72	2.74	2.72	2.74	2.68	7.97%	-
Apr 21, 2026	2.54	2.61	2.53	2.53	2.48	-3.21%	1,500
Apr 20, 2026	2.56	2.64	2.56	2.62	2.57	3.52%	211
Apr 17, 2026	2.56	2.56	2.50	2.53	2.48	1.00%	503