FRA:O9D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	1.16	1.16	1.15	1.15	-	-1.71%	-
Aug 25, 2026	1.16	1.17	1.16	1.17	1.17	-0.85%	-
Aug 24, 2026	1.22	1.22	1.16	1.18	1.18	-4.07%	-
Aug 21, 2026	1.16	1.23	1.16	1.23	1.23	6.03%	-
Aug 20, 2026	1.14	1.20	1.14	1.16	1.16	1.75%	5,392
Aug 19, 2026	1.01	1.14	1.01	1.14	1.14	11.76%	-
Aug 18, 2026	1.06	1.06	1.00	1.02	1.02	-2.86%	250
Aug 17, 2026	1.04	1.07	1.03	1.05	1.05	-	781
Aug 14, 2026	1.03	1.08	1.03	1.05	1.05	2.94%	250
Aug 13, 2026	1.07	1.07	1.02	1.02	1.02	-5.56%	-
Aug 12, 2026	1.08	1.12	1.08	1.08	1.08	-	-
Aug 11, 2026	0.94	1.08	0.94	1.08	1.08	15.51%	-
Aug 10, 2026	0.91	0.96	0.89	0.94	0.94	5.06%	-
Aug 7, 2026	0.83	0.89	0.83	0.89	0.89	1.71%	-
Aug 6, 2026	0.83	0.88	0.83	0.88	0.88	2.94%	-
Aug 5, 2026	0.80	0.86	0.80	0.85	0.85	4.29%	-
Aug 4, 2026	0.78	0.83	0.78	0.82	0.82	10.14%	-
Aug 3, 2026	0.74	0.74	0.74	0.74	0.74	-6.33%	-
Jul 31, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	-
Jul 30, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	-
Jul 29, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	-
Jul 28, 2026	0.82	0.82	0.78	0.79	0.79	-4.85%	-
Jul 27, 2026	0.82	0.83	0.82	0.83	0.83	2.48%	-
Jul 24, 2026	0.83	0.83	0.81	0.81	0.81	-2.42%	-
Jul 23, 2026	0.88	0.88	0.78	0.83	0.83	-4.62%	3,130
Jul 22, 2026	0.85	0.88	0.85	0.87	0.87	2.37%	-
Jul 21, 2026	0.81	0.85	0.81	0.85	0.85	5.62%	-
Jul 20, 2026	0.78	0.82	0.78	0.80	0.80	1.91%	-
Jul 17, 2026	0.78	0.81	0.77	0.79	0.79	1.95%	-
Jul 16, 2026	0.80	0.80	0.77	0.77	0.77	-5.52%	-
Jul 15, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Jul 14, 2026	0.80	0.82	0.80	0.82	0.82	-0.61%	-
Jul 13, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	-
Jul 10, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	-
Jul 9, 2026	0.82	0.84	0.82	0.83	0.83	2.47%	-
Jul 8, 2026	0.86	0.86	0.80	0.81	0.81	-2.41%	-
Jul 7, 2026	0.90	0.90	0.83	0.83	0.83	-6.21%	-
Jul 6, 2026	0.92	0.92	0.89	0.89	0.89	-3.28%	-
Jul 3, 2026	0.85	0.92	0.85	0.92	0.92	7.65%	-
Jul 2, 2026	0.83	0.85	0.83	0.85	0.85	8.97%	-
Jul 1, 2026	0.76	0.78	0.76	0.78	0.78	-3.11%	-
Jun 30, 2026	0.82	0.82	0.80	0.81	0.81	-0.62%	-
Jun 29, 2026	0.84	0.84	0.79	0.81	0.81	-0.61%	-
Jun 26, 2026	0.81	0.82	0.80	0.82	0.82	3.82%	-
Jun 25, 2026	0.79	0.81	0.79	0.79	0.79	-0.63%	-
Jun 24, 2026	0.84	0.84	0.79	0.79	0.79	-8.14%	-
Jun 23, 2026	0.91	0.91	0.86	0.86	0.86	-4.97%	-
Jun 22, 2026	0.87	0.93	0.87	0.91	0.91	5.23%	-
Jun 19, 2026	0.91	0.91	0.85	0.86	0.86	-5.49%	-
Jun 18, 2026	0.85	0.92	0.85	0.91	0.91	4.00%	500