FRA:O5D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.91	0.91	0.91	0.91	-	-	-
Aug 26, 2026	0.92	0.92	0.91	0.91	0.91	-0.44%	-
Aug 25, 2026	0.93	0.93	0.91	0.91	0.91	0.22%	-
Aug 24, 2026	0.93	0.93	0.89	0.91	0.91	-2.37%	-
Aug 21, 2026	1.00	1.00	0.91	0.93	0.93	-2.72%	-
Aug 20, 2026	0.99	0.99	0.96	0.96	0.96	-	-
Aug 19, 2026	0.99	0.99	0.93	0.96	0.96	1.49%	-
Aug 18, 2026	0.97	0.97	0.94	0.94	0.94	-0.84%	-
Aug 17, 2026	0.95	0.95	0.93	0.95	0.95	2.15%	-
Aug 14, 2026	0.94	0.94	0.92	0.93	0.93	0.87%	-
Aug 13, 2026	0.92	0.92	0.91	0.92	0.92	-0.22%	-
Aug 12, 2026	0.92	0.92	0.92	0.92	0.92	0.22%	-
Aug 11, 2026	0.93	0.93	0.92	0.92	0.92	-0.86%	-
Aug 10, 2026	0.94	0.94	0.92	0.93	0.93	-1.69%	-
Aug 7, 2026	0.95	0.95	0.93	0.95	0.95	0.42%	-
Aug 6, 2026	0.94	0.94	0.94	0.94	0.94	1.51%	-
Aug 5, 2026	0.95	0.95	0.92	0.93	0.93	-1.49%	-
Aug 4, 2026	0.95	0.95	0.91	0.94	0.94	2.61%	-
Aug 3, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	-
Jul 31, 2026	0.93	0.95	0.93	0.93	0.93	-0.43%	-
Jul 30, 2026	0.98	0.98	0.92	0.93	0.93	0.43%	-
Jul 29, 2026	1.01	1.01	0.93	0.93	0.93	-3.33%	-
Jul 28, 2026	0.94	0.96	0.91	0.96	0.96	3.00%	-
Jul 27, 2026	0.94	0.94	0.91	0.93	0.93	-0.43%	-
Jul 24, 2026	0.96	0.96	0.88	0.94	0.94	5.17%	-
Jul 23, 2026	0.98	0.98	0.89	0.89	0.89	-1.11%	-
Jul 22, 2026	0.96	0.96	0.89	0.90	0.90	1.81%	-
Jul 21, 2026	0.95	0.95	0.88	0.88	0.88	-8.49%	-
Jul 20, 2026	0.98	0.98	0.95	0.97	0.97	2.33%	-
Jul 17, 2026	0.95	0.95	0.94	0.94	0.94	-0.63%	-
Jul 16, 2026	1.06	1.06	0.95	0.95	0.95	-2.26%	-
Jul 15, 2026	0.97	0.97	0.97	0.97	0.97	0.21%	-
Jul 14, 2026	0.95	0.97	0.87	0.97	0.97	5.43%	-
Jul 13, 2026	0.97	0.97	0.91	0.92	0.92	-1.08%	-
Jul 10, 2026	0.97	0.97	0.93	0.93	0.93	0.43%	-
Jul 9, 2026	0.96	0.96	0.93	0.93	0.93	-	-
Jul 8, 2026	0.93	0.93	0.93	0.93	0.93	-2.94%	-
Jul 7, 2026	0.93	0.97	0.93	0.95	0.95	2.58%	-
Jul 6, 2026	0.95	0.95	0.91	0.93	0.93	-0.85%	-
Jul 3, 2026	0.96	0.96	0.92	0.94	0.94	2.18%	-
Jul 2, 2026	0.97	0.97	0.89	0.92	0.92	1.77%	-
Jul 1, 2026	0.96	0.96	0.89	0.90	0.90	-0.22%	-
Jun 30, 2026	0.93	0.93	0.90	0.90	0.90	-2.16%	-
Jun 29, 2026	0.93	0.93	0.92	0.92	0.92	-4.74%	-
Jun 26, 2026	0.97	0.97	0.97	0.97	0.97	5.21%	-
Jun 25, 2026	0.93	0.93	0.90	0.92	0.92	2.67%	-
Jun 24, 2026	0.94	0.94	0.90	0.90	0.90	-2.18%	-
Jun 23, 2026	0.92	0.92	0.92	0.92	0.92	-9.11%	-
Jun 19, 2026	1.01	1.01	1.01	1.01	1.01	-1.94%	-
Jun 18, 2026	1.03	1.03	1.03	1.03	1.03	-	-