FRA:O5D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.55	0.56	0.53	0.53	0.53	-0.75%	-
Oct 22, 2026	0.56	0.56	0.52	0.53	0.53	-7.64%	-
Oct 21, 2026	0.61	0.61	0.58	0.58	0.58	-0.69%	-
Oct 20, 2026	0.62	0.62	0.58	0.58	0.58	1.05%	-
Oct 19, 2026	0.63	0.63	0.53	0.57	0.57	-26.79%	-
Oct 14, 2026	0.78	0.78	0.78	0.78	0.78	7.10%	-
Oct 13, 2026	0.78	0.78	0.73	0.73	0.73	0.27%	-
Oct 12, 2026	0.76	0.76	0.73	0.73	0.73	0.27%	-
Oct 9, 2026	0.76	0.76	0.73	0.73	0.73	-1.36%	-
Oct 8, 2026	0.76	0.78	0.74	0.74	0.74	-3.15%	-
Oct 7, 2026	0.77	0.77	0.76	0.76	0.76	1.06%	-
Oct 6, 2026	0.77	0.77	0.75	0.75	0.75	0.53%	-
Oct 5, 2026	0.77	0.77	0.74	0.75	0.75	-1.83%	-
Oct 2, 2026	0.80	0.80	0.76	0.76	0.76	0.53%	-
Oct 1, 2026	0.79	0.79	0.75	0.76	0.76	0.53%	-
Sep 30, 2026	0.80	0.80	0.76	0.76	0.76	-1.31%	-
Sep 29, 2026	0.79	0.79	0.77	0.77	0.77	1.06%	-
Sep 28, 2026	0.80	0.80	0.76	0.76	0.76	-0.79%	-
Sep 25, 2026	0.80	0.80	0.76	0.76	0.76	-4.26%	-
Sep 24, 2026	0.80	0.80	0.80	0.80	0.80	0.50%	-
Sep 23, 2026	0.80	0.80	0.77	0.79	0.79	-0.25%	-
Sep 22, 2026	0.81	0.81	0.80	0.80	0.80	-0.50%	-
Sep 21, 2026	0.84	0.84	0.80	0.80	0.80	-4.76%	-
Sep 18, 2026	0.85	0.85	0.81	0.84	0.84	3.70%	-
Sep 17, 2026	0.89	0.89	0.81	0.81	0.81	-4.93%	-
Sep 16, 2026	0.87	0.87	0.81	0.85	0.85	-0.70%	-
Sep 15, 2026	0.87	0.87	0.76	0.86	0.86	-1.38%	-
Sep 14, 2026	0.90	0.90	0.87	0.87	0.87	-0.91%	-
Sep 11, 2026	0.93	0.93	0.88	0.88	0.88	-1.13%	-
Sep 10, 2026	0.89	0.89	0.88	0.89	0.89	-0.67%	-
Sep 9, 2026	0.94	0.94	0.89	0.89	0.89	-2.83%	-
Sep 8, 2026	0.94	0.94	0.90	0.92	0.92	3.14%	-
Sep 7, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	-
Sep 4, 2026	0.94	0.94	0.90	0.90	0.90	-0.88%	-
Sep 3, 2026	0.93	0.93	0.89	0.91	0.91	1.11%	-
Sep 2, 2026	0.93	0.93	0.90	0.90	0.90	0.90%	-
Sep 1, 2026	0.91	0.92	0.89	0.89	0.89	-2.19%	-
Aug 31, 2026	0.92	0.92	0.91	0.91	0.91	-1.30%	-
Aug 28, 2026	0.93	0.93	0.92	0.92	0.92	-0.22%	-
Aug 27, 2026	0.91	0.93	0.91	0.93	0.93	2.21%	-
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%	-