FRA:O8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.06	10.06	10.00	10.00	-	-4.17%	-
Jun 2, 2026	10.44	10.44	10.44	10.44	10.44	-4.83%	-
Jun 1, 2026	11.26	11.26	10.97	10.97	10.97	-2.49%	-
May 29, 2026	10.47	11.25	10.47	11.25	11.25	9.39%	472
May 28, 2026	10.07	10.28	10.07	10.28	10.28	-3.29%	-
May 27, 2026	10.54	10.63	10.54	10.63	10.63	2.71%	36
May 26, 2026	10.15	10.35	10.15	10.35	10.35	3.01%	300
May 25, 2026	10.06	10.06	10.06	10.06	10.05	-2.61%	-
May 22, 2026	10.33	10.33	10.33	10.33	10.32	-0.10%	-
May 21, 2026	10.34	10.34	10.34	10.34	10.33	-2.91%	-
May 20, 2026	10.24	10.70	10.24	10.65	10.64	0.95%	2,860
May 19, 2026	10.94	10.94	10.55	10.55	10.54	-4.57%	1,987
May 18, 2026	11.06	11.06	11.06	11.06	11.04	-3.87%	-
May 15, 2026	11.98	11.98	11.50	11.50	11.49	-5.54%	600
May 14, 2026	12.18	12.18	12.18	12.18	12.16	1.29%	-
May 13, 2026	12.05	13.00	12.02	12.02	12.00	-2.59%	400
May 12, 2026	12.34	12.34	12.34	12.34	12.32	-1.28%	500
May 11, 2026	12.50	12.51	12.50	12.50	12.48	1.21%	710
May 8, 2026	12.03	12.50	12.03	12.35	12.33	1.19%	4,500
May 7, 2026	12.21	12.21	12.21	12.21	12.19	-0.08%	-
May 6, 2026	12.07	12.32	11.71	12.22	12.20	7.43%	553
May 5, 2026	10.86	11.56	10.86	11.37	11.36	1.93%	625
May 4, 2026	11.11	11.28	11.11	11.16	11.14	2.43%	2,015
Apr 30, 2026	10.89	10.89	10.89	10.89	10.88	-4.56%	-
Apr 29, 2026	11.41	11.41	11.41	11.41	11.40	-4.00%	-
Apr 28, 2026	11.95	11.95	11.89	11.89	11.87	-2.78%	-
Apr 27, 2026	12.20	12.23	12.15	12.23	12.21	1.54%	-
Apr 24, 2026	12.04	12.04	12.04	12.04	12.02	-2.07%	-
Apr 23, 2026	12.30	12.30	12.30	12.30	12.28	-1.17%	-
Apr 22, 2026	12.44	12.44	12.44	12.44	12.42	-8.02%	262
Apr 21, 2026	13.53	13.53	13.53	13.53	13.51	-1.21%	-
Apr 20, 2026	13.54	13.69	13.54	13.69	13.67	-2.67%	-
Apr 17, 2026	13.40	14.07	13.40	14.07	14.05	0.75%	1,000
Apr 16, 2026	13.38	13.96	13.38	13.96	13.94	-6.15%	349
Apr 15, 2026	14.88	14.88	14.88	14.88	14.86	-4.03%	-
Apr 14, 2026	15.11	15.50	15.11	15.50	15.48	2.11%	1,317
Apr 13, 2026	15.15	15.18	15.15	15.18	15.16	2.22%	75
Apr 10, 2026	14.93	14.93	14.85	14.85	14.83	-4.38%	1,100
Apr 9, 2026	14.96	15.64	14.96	15.53	15.51	0.45%	500
Apr 8, 2026	15.40	16.17	15.19	15.46	15.44	3.41%	2,100
Apr 7, 2026	15.00	15.48	14.95	14.95	14.93	0.47%	650
Apr 2, 2026	13.40	14.88	13.40	14.88	14.86	6.06%	1,950
Apr 1, 2026	13.71	14.03	13.71	14.03	14.01	9.87%	-
Mar 31, 2026	12.47	12.77	12.47	12.77	12.75	-0.70%	200
Mar 30, 2026	12.43	12.86	12.43	12.86	12.84	5.24%	1,000
Mar 27, 2026	11.73	12.27	11.73	12.22	12.20	-2.24%	235
Mar 26, 2026	12.50	12.50	12.50	12.50	12.48	-2.04%	700
Mar 25, 2026	13.00	13.09	12.76	12.76	12.74	6.24%	1,030
Mar 24, 2026	12.01	12.01	12.01	12.01	11.99	-0.41%	-
Mar 23, 2026	11.09	12.06	11.09	12.06	12.04	4.60%	500