FRA:R5XA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.66	0.66	0.66	0.66	0.66	-1.93%	-
Mar 26, 2026	0.67	0.67	0.67	0.67	0.67	8.39%	-
Mar 25, 2026	0.62	0.62	0.62	0.62	0.62	-8.28%	-
Mar 24, 2026	0.68	0.68	0.68	0.68	0.68	-3.70%	-
Mar 23, 2026	0.70	0.70	0.70	0.70	0.70	2.63%	-
Mar 20, 2026	0.68	0.68	0.68	0.68	0.68	3.95%	-
Mar 19, 2026	0.66	0.66	0.66	0.66	0.66	-8.86%	-
Mar 18, 2026	0.72	0.72	0.72	0.72	0.72	7.28%	5,790
Mar 17, 2026	0.67	0.67	0.67	0.67	0.67	-2.04%	-
Mar 16, 2026	0.69	0.69	0.69	0.69	0.69	-0.43%	-
Mar 13, 2026	0.69	0.69	0.69	0.69	0.69	-8.61%	-
Mar 12, 2026	0.76	0.76	0.76	0.76	0.76	0.94%	-
Mar 11, 2026	0.75	0.75	0.75	0.75	0.75	-0.27%	-
Mar 10, 2026	0.75	0.75	0.75	0.75	0.75	3.31%	-
Mar 9, 2026	0.73	0.73	0.73	0.73	0.73	-1.76%	-
Mar 6, 2026	0.74	0.74	0.74	0.74	0.74	-3.65%	-
Mar 5, 2026	0.77	0.77	0.77	0.77	0.77	1.99%	-
Mar 4, 2026	0.75	0.75	0.75	0.75	0.75	-1.05%	-
Mar 3, 2026	0.76	0.76	0.76	0.76	0.76	1.06%	-
Mar 2, 2026	0.75	0.75	0.75	0.75	0.75	-1.83%	-
Feb 27, 2026	0.77	0.77	0.77	0.77	0.77	-3.65%	-
Feb 26, 2026	0.80	0.80	0.80	0.80	0.80	8.76%	-
Feb 25, 2026	0.73	0.73	0.73	0.73	0.73	-6.64%	100
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	22.34%	-
Feb 23, 2026	0.64	0.64	0.64	0.64	0.64	-5.19%	-
Feb 20, 2026	0.68	0.68	0.68	0.68	0.68	0.15%	-
Feb 19, 2026	0.67	0.67	0.67	0.67	0.67	2.59%	-
Feb 18, 2026	0.66	0.66	0.66	0.66	0.66	-1.65%	-
Feb 17, 2026	0.67	0.67	0.67	0.67	0.67	-0.45%	-
Feb 16, 2026	0.67	0.67	0.67	0.67	0.67	0.15%	-
Feb 13, 2026	0.67	0.67	0.67	0.67	0.67	-0.45%	-
Feb 12, 2026	0.67	0.67	0.67	0.67	0.67	-2.32%	-
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	0.58%	-
Feb 10, 2026	0.69	0.69	0.69	0.69	0.69	1.78%	-
Feb 9, 2026	0.67	0.67	0.67	0.67	0.67	2.91%	-
Feb 6, 2026	0.65	0.65	0.65	0.65	0.65	-1.36%	-
Feb 5, 2026	0.66	0.66	0.66	0.66	0.66	-8.55%	-
Feb 4, 2026	0.73	0.73	0.73	0.73	0.73	-0.55%	-
Feb 3, 2026	0.73	0.73	0.73	0.73	0.73	-6.66%	-
Feb 2, 2026	0.78	0.78	0.78	0.78	0.78	-1.64%	-
Jan 30, 2026	0.79	0.79	0.79	0.79	0.79	-2.10%	-
Jan 29, 2026	0.81	0.81	0.81	0.81	0.81	-1.10%	-
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-0.97%	-
Jan 27, 2026	0.83	0.83	0.83	0.83	0.83	0.36%	-
Jan 26, 2026	0.83	0.83	0.83	0.83	0.83	-2.25%	-
Jan 23, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	-
Jan 22, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Jan 21, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Jan 20, 2026	0.83	0.83	0.83	0.83	0.83	-0.72%	-
Jan 19, 2026	0.84	0.84	0.84	0.84	0.84	-0.48%	-