FRA:O5F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.08	2.33	2.08	2.33	2.33	12.86%	400
Aug 24, 2026	2.08	2.11	2.06	2.06	2.06	-1.67%	-
Aug 21, 2026	2.06	2.10	2.06	2.10	2.10	0.48%	-
Aug 20, 2026	2.10	2.19	2.09	2.09	2.09	1.46%	5
Aug 19, 2026	2.06	2.08	2.06	2.06	2.06	-8.46%	1,900
Aug 18, 2026	2.19	2.25	2.14	2.25	2.25	0.22%	2,300
Aug 17, 2026	2.23	2.24	2.23	2.24	2.24	-0.67%	-
Aug 14, 2026	2.24	2.26	2.23	2.26	2.26	0.89%	-
Aug 13, 2026	2.27	2.27	2.24	2.24	2.24	-4.28%	9,147
Aug 12, 2026	2.35	2.48	2.34	2.34	2.34	0.65%	6,250
Aug 11, 2026	2.32	2.32	2.31	2.32	2.32	-6.45%	-
Aug 10, 2026	2.42	2.48	2.30	2.48	2.48	9.25%	7,500
Aug 7, 2026	2.24	2.27	2.21	2.27	2.27	0.44%	-
Aug 6, 2026	2.29	2.36	2.26	2.26	2.26	3.20%	1,000
Aug 5, 2026	2.25	2.25	2.19	2.19	2.19	-0.68%	-
Aug 4, 2026	2.18	2.21	2.18	2.21	2.21	-5.16%	-
Aug 3, 2026	2.10	2.33	2.07	2.33	2.33	13.97%	800
Jul 31, 2026	2.09	2.09	2.04	2.04	2.04	4.40%	-
Jul 30, 2026	1.95	1.95	1.94	1.95	1.95	-1.21%	438
Jul 29, 2026	1.96	1.98	1.96	1.98	1.98	4.11%	-
Jul 28, 2026	2.00	2.00	1.90	1.90	1.90	-4.43%	1,500
Jul 27, 2026	1.96	1.99	1.96	1.99	1.99	-	-
Jul 24, 2026	1.98	1.99	1.98	1.99	1.99	0.91%	-
Jul 23, 2026	1.97	2.07	1.97	1.97	1.97	-3.43%	4,600
Jul 22, 2026	2.05	2.05	2.04	2.04	2.04	2.10%	-
Jul 20, 2026	2.00	2.00	2.00	2.00	2.00	-4.86%	-
Jul 17, 2026	2.03	2.10	1.99	2.10	2.10	-1.64%	964
Jul 16, 2026	2.07	2.14	2.05	2.14	2.14	-2.29%	5,178
Jul 15, 2026	2.14	2.26	2.14	2.19	2.19	1.39%	500
Jul 14, 2026	2.17	2.17	2.16	2.16	2.16	-2.49%	-
Jul 13, 2026	2.23	2.23	2.21	2.21	2.21	-2.43%	-
Jul 10, 2026	2.23	2.27	2.23	2.27	2.27	0.67%	400
Jul 9, 2026	2.27	2.30	2.25	2.25	2.25	-3.85%	3,673
Jul 8, 2026	2.34	2.34	2.34	2.34	2.34	-1.06%	1,250
Jul 7, 2026	2.35	2.37	2.35	2.37	2.37	-2.27%	-
Jul 6, 2026	2.47	2.47	2.42	2.42	2.42	-2.62%	-
Jul 3, 2026	2.47	2.49	2.47	2.49	2.49	-1.58%	-
Jul 2, 2026	2.63	2.74	2.53	2.53	2.53	-3.99%	150
Jul 1, 2026	2.68	2.96	2.61	2.63	2.63	-1.87%	5,448
Jun 30, 2026	2.29	2.70	2.26	2.68	2.68	20.18%	11,800
Jun 29, 2026	2.14	2.23	2.14	2.23	2.23	3.72%	1,250
Jun 26, 2026	2.17	2.21	2.15	2.15	2.15	-	8,800
Jun 25, 2026	2.34	2.36	2.15	2.15	2.15	-0.69%	15,570
Jun 24, 2026	2.21	2.41	2.17	2.17	2.17	-2.04%	2,080
Jun 23, 2026	2.16	2.21	2.16	2.21	2.21	-1.56%	-
Jun 22, 2026	2.39	2.39	2.25	2.25	2.25	-4.87%	380
Jun 19, 2026	2.30	2.36	2.30	2.36	2.36	7.27%	-
Jun 18, 2026	2.35	2.35	2.20	2.20	2.20	-0.45%	6,150
Jun 17, 2026	2.21	2.31	2.21	2.21	2.21	2.55%	500
Jun 16, 2026	2.28	2.49	2.16	2.16	2.16	-7.71%	3,757