FRA:FZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.93	2.93	2.92	2.92	-	-2.74%	-
Jun 2, 2026	2.96	3.01	2.96	3.01	3.01	6.27%	-
Jun 1, 2026	2.83	2.83	2.83	2.83	2.83	-1.26%	-
May 29, 2026	2.88	2.88	2.87	2.87	2.87	-4.37%	-
May 28, 2026	2.98	3.00	2.98	3.00	3.00	12.72%	-
May 27, 2026	2.70	2.70	2.66	2.66	2.66	0.02%	4,000
May 26, 2026	2.66	2.66	2.66	2.66	2.66	0.51%	-
May 25, 2026	2.64	2.64	2.64	2.64	2.64	-0.99%	-
May 22, 2026	2.66	2.67	2.66	2.67	2.67	3.19%	-
May 21, 2026	2.61	2.61	2.59	2.59	2.59	-3.31%	-
May 20, 2026	2.66	2.68	2.66	2.68	2.68	0.26%	-
May 19, 2026	2.65	2.70	2.65	2.67	2.67	-2.05%	-
May 18, 2026	2.73	2.73	2.72	2.73	2.73	-0.15%	-
May 15, 2026	2.71	2.74	2.71	2.73	2.73	-3.17%	-
May 14, 2026	2.81	2.82	2.81	2.82	2.82	-2.42%	-
May 13, 2026	2.90	2.90	2.89	2.89	2.89	2.88%	600
May 12, 2026	2.80	2.81	2.80	2.81	2.81	-5.49%	-
May 11, 2026	2.91	2.97	2.91	2.97	2.97	1.66%	17
May 8, 2026	2.93	2.93	2.92	2.92	2.92	-0.76%	-
May 7, 2026	2.94	2.96	2.94	2.95	2.95	0.02%	-
May 6, 2026	2.93	3.02	2.93	2.95	2.94	4.29%	562
May 5, 2026	2.83	2.83	2.82	2.82	2.82	-	-
May 4, 2026	2.82	2.83	2.82	2.82	2.82	6.23%	-
Apr 30, 2026	2.66	2.66	2.66	2.66	2.66	-0.06%	-
Apr 29, 2026	2.66	2.67	2.66	2.66	2.66	1.14%	-
Apr 28, 2026	2.62	2.64	2.62	2.63	2.63	-4.47%	1,800
Apr 27, 2026	2.73	2.82	2.73	2.75	2.75	5.70%	3,006
Apr 24, 2026	2.61	2.61	2.60	2.60	2.60	-0.93%	-
Apr 23, 2026	2.63	2.63	2.62	2.63	2.63	-3.91%	-
Apr 22, 2026	2.72	2.74	2.72	2.74	2.74	7.97%	-
Apr 21, 2026	2.54	2.61	2.53	2.53	2.53	-3.21%	1,500
Apr 20, 2026	2.56	2.64	2.56	2.62	2.62	3.52%	211
Apr 17, 2026	2.56	2.56	2.50	2.53	2.53	1.00%	503
Apr 16, 2026	2.50	2.50	2.50	2.50	2.50	-2.03%	-
Apr 15, 2026	2.55	2.56	2.55	2.56	2.56	-1.08%	-
Apr 14, 2026	2.57	2.64	2.57	2.58	2.58	0.39%	600
Apr 13, 2026	2.58	2.58	2.57	2.57	2.57	-0.94%	-
Apr 10, 2026	2.63	2.63	2.60	2.60	2.60	0.37%	-
Apr 9, 2026	2.61	2.61	2.59	2.59	2.59	2.45%	-
Apr 8, 2026	2.52	2.54	2.52	2.53	2.53	4.34%	-
Apr 7, 2026	2.42	2.42	2.42	2.42	2.42	0.10%	-
Apr 2, 2026	2.39	2.46	2.39	2.42	2.42	-0.94%	566
Apr 1, 2026	2.45	2.45	2.44	2.44	2.44	0.29%	-
Mar 31, 2026	2.41	2.44	2.40	2.44	2.44	-	-
Mar 30, 2026	2.41	2.44	2.41	2.44	2.44	0.79%	-
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%	-