FRA:O7F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.85	9.85	9.85	9.85	-	-1.70%	-
Jun 2, 2026	9.99	10.02	9.99	10.02	10.02	2.45%	298
Jun 1, 2026	9.78	9.78	9.78	9.78	9.78	1.77%	-
May 29, 2026	10.06	10.06	9.61	9.61	9.61	-5.78%	520
May 28, 2026	10.20	10.20	10.20	10.20	10.20	-1.35%	-
May 27, 2026	10.34	10.34	10.34	10.34	10.34	0.78%	-
May 26, 2026	10.26	10.26	10.26	10.26	10.26	0.20%	-
May 25, 2026	10.24	10.24	10.24	10.24	10.24	-6.23%	-
May 22, 2026	10.92	10.92	10.92	10.92	10.92	2.82%	-
May 21, 2026	10.62	10.62	10.62	10.62	10.62	2.51%	-
May 20, 2026	10.36	10.36	10.36	10.36	10.36	0.58%	-
May 19, 2026	10.30	10.30	10.30	10.30	10.30	3.10%	-
May 18, 2026	9.99	9.99	9.99	9.99	9.99	-2.63%	-
May 15, 2026	10.26	10.26	10.26	10.26	10.26	-1.35%	-
May 14, 2026	10.38	10.40	10.38	10.40	10.40	-0.38%	2
May 13, 2026	10.44	10.44	10.44	10.44	10.44	2.35%	-
May 12, 2026	10.20	10.20	10.20	10.20	10.20	-1.16%	-
May 11, 2026	10.32	10.32	10.32	10.32	10.32	-0.19%	-
May 8, 2026	10.34	10.34	10.34	10.34	10.34	1.57%	200
May 7, 2026	10.18	10.18	10.18	10.18	10.18	-6.43%	-
May 6, 2026	10.82	10.88	10.82	10.88	10.88	4.02%	92
May 5, 2026	10.46	10.46	10.46	10.46	10.46	-1.88%	-
May 4, 2026	10.66	10.66	10.66	10.66	10.66	1.91%	-
Apr 30, 2026	10.46	10.46	10.46	10.46	10.46	-2.43%	-
Apr 29, 2026	10.72	10.72	10.72	10.72	10.72	2.68%	-
Apr 28, 2026	10.44	10.44	10.44	10.44	10.44	-2.43%	-
Apr 27, 2026	10.54	10.70	10.54	10.70	10.70	1.71%	1,000
Apr 24, 2026	10.52	10.52	10.52	10.52	10.52	2.73%	-
Apr 23, 2026	10.24	10.24	10.24	10.24	10.24	-2.29%	-
Apr 22, 2026	10.60	10.60	10.48	10.48	10.48	-1.50%	150
Apr 21, 2026	10.64	10.64	10.64	10.64	10.64	0.38%	-
Apr 20, 2026	10.60	10.60	10.60	10.60	10.60	-	-
Apr 17, 2026	10.60	10.60	10.60	10.60	10.60	-1.12%	-
Apr 16, 2026	10.72	10.72	10.72	10.72	10.72	1.52%	-
Apr 15, 2026	10.56	10.56	10.56	10.56	10.56	-1.68%	-
Apr 14, 2026	10.74	10.74	10.74	10.74	10.74	0.94%	-
Apr 13, 2026	10.64	10.64	10.64	10.64	10.64	-3.80%	-
Apr 10, 2026	11.06	11.06	11.06	11.06	11.06	-	-
Apr 9, 2026	11.06	11.06	11.06	11.06	11.06	0.55%	-
Apr 8, 2026	11.52	11.52	11.00	11.00	11.00	1.85%	5
Apr 7, 2026	10.80	10.80	10.80	10.80	10.80	2.27%	-
Apr 2, 2026	10.56	10.56	10.56	10.56	10.56	-1.68%	-
Apr 1, 2026	10.74	10.74	10.74	10.74	10.74	3.47%	-
Mar 31, 2026	10.38	10.38	10.38	10.38	10.38	1.76%	-
Mar 30, 2026	10.20	10.20	10.20	10.20	10.20	-3.59%	-
Mar 27, 2026	10.58	10.58	10.58	10.58	10.58	2.72%	-
Mar 26, 2026	10.30	10.30	10.30	10.30	10.30	-3.74%	-
Mar 25, 2026	10.70	10.70	10.70	10.70	10.70	6.57%	-
Mar 24, 2026	10.04	10.04	10.04	10.04	10.04	-1.76%	20
Mar 23, 2026	10.58	10.58	10.22	10.22	10.22	-9.07%	5