FRA:O5P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Jun 3, 2026	0.77	0.77	0.77	0.77	0.77	-2.55%	-
Jun 2, 2026	0.79	0.79	0.79	0.79	0.79	-1.88%	-
Jun 1, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 29, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
May 28, 2026	0.80	0.80	0.80	0.80	0.80	-1.24%	-
May 27, 2026	0.81	0.81	0.81	0.81	0.81	1.26%	-
May 26, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	-
May 25, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
May 22, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	-
May 21, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	-
May 20, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
May 19, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
May 18, 2026	0.78	0.78	0.78	0.78	0.78	-1.89%	-
May 15, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	-
May 14, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 12, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	-
May 11, 2026	0.79	0.79	0.79	0.79	0.79	-3.07%	-
May 8, 2026	0.82	0.82	0.82	0.82	0.82	1.47%	-
May 7, 2026	0.83	0.83	0.83	0.83	0.80	-1.19%	-
May 6, 2026	0.84	0.84	0.84	0.84	0.81	0.60%	-
May 5, 2026	0.84	0.84	0.84	0.84	0.81	-0.60%	-
May 4, 2026	0.84	0.84	0.84	0.84	0.81	1.20%	-
Apr 30, 2026	0.83	0.83	0.83	0.83	0.80	-	-
Apr 29, 2026	0.83	0.83	0.83	0.83	0.80	-1.19%	-
Apr 28, 2026	0.84	0.84	0.84	0.84	0.81	0.60%	-
Apr 27, 2026	0.84	0.84	0.84	0.84	0.81	-	-
Apr 24, 2026	0.84	0.84	0.84	0.84	0.81	-1.18%	-
Apr 23, 2026	0.85	0.85	0.85	0.85	0.82	-1.17%	-
Apr 22, 2026	0.86	0.86	0.86	0.86	0.83	1.79%	-
Apr 21, 2026	0.84	0.84	0.84	0.84	0.81	-5.08%	-
Apr 20, 2026	0.85	0.89	0.85	0.89	0.86	10.62%	320
Apr 17, 2026	0.80	0.80	0.80	0.80	0.77	-1.23%	-
Apr 16, 2026	0.81	0.81	0.81	0.81	0.78	-0.61%	-
Apr 15, 2026	0.82	0.82	0.82	0.82	0.79	-	-
Apr 14, 2026	0.82	0.82	0.82	0.82	0.79	1.24%	-
Apr 13, 2026	0.81	0.81	0.81	0.81	0.78	4.55%	-
Apr 10, 2026	0.77	0.77	0.77	0.77	0.75	-1.28%	-
Apr 9, 2026	0.78	0.78	0.78	0.78	0.75	3.31%	-
Apr 8, 2026	0.76	0.76	0.76	0.76	0.73	-	-
Apr 7, 2026	0.76	0.76	0.76	0.76	0.73	-	-
Apr 2, 2026	0.76	0.76	0.76	0.76	0.73	-	-
Apr 1, 2026	0.76	0.76	0.76	0.76	0.73	0.67%	-
Mar 31, 2026	0.75	0.75	0.75	0.75	0.73	-0.66%	-
Mar 30, 2026	0.76	0.76	0.76	0.76	0.73	-1.31%	-
Mar 27, 2026	0.77	0.77	0.77	0.77	0.74	1.32%	-
Mar 26, 2026	0.76	0.76	0.76	0.76	0.73	-1.31%	-
Mar 25, 2026	0.77	0.77	0.77	0.77	0.74	2.00%	-
Mar 24, 2026	0.75	0.75	0.75	0.75	0.73	-1.32%	-