FRA:O5P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	-
Mar 26, 2026	0.76	0.76	0.76	0.76	0.76	-1.31%	-
Mar 25, 2026	0.77	0.77	0.77	0.77	0.77	2.00%	-
Mar 24, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	-
Mar 23, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	-
Mar 20, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Mar 19, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Mar 18, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Mar 17, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
Mar 16, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Mar 13, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Mar 12, 2026	0.79	0.79	0.79	0.79	0.79	1.94%	-
Mar 11, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Mar 10, 2026	0.79	0.79	0.79	0.79	0.79	3.29%	-
Mar 9, 2026	0.76	0.76	0.76	0.76	0.76	-7.88%	-
Mar 6, 2026	0.78	0.83	0.78	0.83	0.83	4.43%	450
Mar 5, 2026	0.79	0.79	0.79	0.79	0.79	2.60%	-
Mar 4, 2026	0.77	0.77	0.77	0.77	0.77	-3.14%	-
Mar 3, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
Mar 2, 2026	0.79	0.79	0.79	0.79	0.79	-5.95%	-
Feb 27, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Feb 26, 2026	0.85	0.85	0.85	0.85	0.85	-6.59%	-
Feb 25, 2026	0.86	0.91	0.86	0.91	0.91	8.98%	700
Feb 24, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Feb 23, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 20, 2026	0.85	0.85	0.85	0.85	0.85	-6.11%	-
Feb 19, 2026	0.84	0.90	0.84	0.90	0.90	6.51%	399
Feb 18, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Feb 17, 2026	0.85	0.85	0.85	0.85	0.85	1.20%	-
Feb 16, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Feb 13, 2026	0.84	0.84	0.84	0.84	0.84	-1.76%	-
Feb 12, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	-
Feb 11, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	-
Feb 10, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 9, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	-
Feb 6, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 5, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 4, 2026	0.83	0.83	0.83	0.83	0.83	-1.20%	-
Feb 3, 2026	0.84	0.84	0.84	0.84	0.84	3.09%	-
Feb 2, 2026	0.81	0.81	0.81	0.81	0.81	-4.71%	-
Jan 30, 2026	0.85	0.85	0.85	0.85	0.85	-2.86%	-
Jan 29, 2026	0.88	0.88	0.88	0.88	0.88	1.16%	-
Jan 28, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Jan 27, 2026	0.87	0.87	0.87	0.87	0.87	-3.87%	-
Jan 26, 2026	0.85	0.91	0.85	0.91	0.91	7.10%	22
Jan 23, 2026	0.85	0.85	0.85	0.85	0.85	2.42%	-
Jan 22, 2026	0.83	0.83	0.83	0.83	0.83	2.48%	-
Jan 21, 2026	0.81	0.81	0.81	0.81	0.81	-1.23%	-
Jan 20, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 19, 2026	0.82	0.82	0.82	0.82	0.82	-1.21%	-