FRA:O5F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	2.41	2.42	2.32	2.34	2.34	-4.11%	2,100
Jun 12, 2026	2.11	2.44	2.11	2.44	2.44	18.49%	590
Jun 11, 2026	2.13	2.13	2.03	2.06	2.06	2.24%	500
Jun 10, 2026	1.95	2.01	1.95	2.01	2.01	0.50%	370
Jun 9, 2026	2.01	2.09	2.00	2.00	2.00	-1.48%	6,000
Jun 8, 2026	2.12	2.12	2.03	2.03	2.03	-3.10%	900
Jun 5, 2026	2.12	2.20	2.10	2.10	2.10	-3.23%	500
Jun 4, 2026	2.17	2.17	2.15	2.17	2.17	0.70%	11,000
Jun 3, 2026	2.38	2.38	2.15	2.15	2.15	-7.13%	300
Jun 2, 2026	2.50	2.50	2.32	2.32	2.32	-3.94%	6,180
Jun 1, 2026	2.59	2.61	2.41	2.41	2.41	0.84%	1,886
May 29, 2026	2.46	2.47	2.35	2.39	2.39	-0.83%	8,300
May 28, 2026	2.12	2.41	2.10	2.41	2.41	13.15%	50,500
May 27, 2026	2.16	2.16	2.09	2.13	2.13	-2.74%	12,750
May 26, 2026	2.20	2.20	2.19	2.19	2.19	-0.45%	-
May 25, 2026	2.19	2.20	2.19	2.20	2.20	-0.45%	-
May 22, 2026	2.21	2.21	2.21	2.21	2.21	1.38%	-
May 21, 2026	2.09	2.20	2.09	2.18	2.18	-0.91%	581
May 20, 2026	2.15	2.20	2.15	2.20	2.20	-	1,955
May 19, 2026	2.20	2.20	2.20	2.20	2.20	3.29%	7,042
May 18, 2026	2.10	2.13	2.10	2.13	2.13	3.40%	2,459
May 15, 2026	2.24	2.27	2.06	2.06	2.06	-10.43%	5,750
May 14, 2026	2.30	2.30	2.30	2.30	2.30	4.31%	5,000
May 13, 2026	2.35	2.35	2.21	2.21	2.21	-8.70%	550
May 12, 2026	2.25	2.42	2.24	2.42	2.42	7.33%	33,350
May 11, 2026	2.01	2.26	2.01	2.25	2.25	6.13%	3,500
May 8, 2026	2.02	2.12	1.98	2.12	2.12	-1.85%	2,000
May 7, 2026	2.16	2.16	2.16	2.16	2.16	6.67%	5,100
May 6, 2026	2.07	2.16	2.03	2.03	2.03	-7.95%	1,757
May 5, 2026	2.18	2.25	2.18	2.20	2.20	0.69%	3,300
May 4, 2026	2.28	2.28	2.19	2.19	2.19	-0.23%	3,501
Apr 30, 2026	2.05	2.19	2.05	2.19	2.19	2.34%	-
Apr 29, 2026	2.14	2.14	2.14	2.14	2.14	-4.04%	2,000
Apr 28, 2026	2.16	2.23	2.16	2.23	2.23	4.21%	526
Apr 27, 2026	2.28	2.28	2.14	2.14	2.14	-1.61%	1,830
Apr 24, 2026	2.22	2.22	2.18	2.18	2.18	-7.05%	400
Apr 23, 2026	2.28	2.34	2.20	2.34	2.34	4.46%	4,700
Apr 22, 2026	2.24	2.34	2.24	2.24	2.24	2.75%	64,500
Apr 21, 2026	2.29	2.33	2.18	2.18	2.18	-2.68%	770
Apr 20, 2026	2.24	2.24	2.19	2.24	2.24	-8.20%	250
Apr 17, 2026	2.25	2.44	2.25	2.44	2.44	3.39%	500