FRA:R76 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.47	0.47	0.47	0.47	-	-2.50%	-
Jun 25, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	-
Jun 24, 2026	0.49	0.50	0.49	0.50	0.50	1.21%	-
Jun 23, 2026	0.49	0.49	0.49	0.49	0.49	2.07%	-
Jun 22, 2026	0.48	0.48	0.48	0.48	0.48	-1.63%	-
Jun 19, 2026	0.49	0.49	0.49	0.49	0.49	-3.53%	-
Jun 18, 2026	0.51	0.51	0.51	0.51	0.51	-2.86%	-
Jun 17, 2026	0.53	0.53	0.53	0.53	0.53	1.94%	-
Jun 16, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Jun 15, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	-
Jun 12, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Jun 11, 2026	0.54	0.55	0.54	0.55	0.55	2.80%	-
Jun 10, 2026	0.54	0.54	0.54	0.54	0.54	-10.08%	-
Jun 9, 2026	0.55	0.60	0.55	0.60	0.60	10.19%	10,000
Jun 8, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	-
Jun 5, 2026	0.55	0.55	0.55	0.55	0.55	1.87%	-
Jun 4, 2026	0.55	0.55	0.54	0.54	0.54	-	-
Jun 3, 2026	0.54	0.54	0.54	0.54	0.54	2.88%	-
Jun 2, 2026	0.52	0.52	0.52	0.52	0.52	0.97%	-
Jun 1, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	500
May 29, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	1,500
May 28, 2026	0.53	0.57	0.53	0.53	0.53	-2.78%	958
May 27, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	-
May 26, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	-
May 25, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
May 22, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	-
May 21, 2026	0.57	0.57	0.57	0.57	0.57	-1.74%	-
May 20, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	-
May 19, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	-
May 18, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	-
May 15, 2026	0.57	0.62	0.57	0.58	0.58	4.50%	4,904
May 14, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	-
May 13, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
May 12, 2026	0.57	0.57	0.57	0.57	0.57	-	-
May 11, 2026	0.57	0.57	0.57	0.57	0.57	-6.56%	-
May 8, 2026	0.56	0.61	0.56	0.61	0.61	4.27%	3,159
May 7, 2026	0.59	0.59	0.59	0.59	0.59	0.86%	-
May 6, 2026	0.60	0.60	0.58	0.58	0.58	-2.52%	-
May 5, 2026	0.60	0.60	0.60	0.60	0.60	0.85%	-
May 4, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	-
Apr 30, 2026	0.59	0.59	0.59	0.59	0.59	4.46%	-
Apr 29, 2026	0.56	0.56	0.56	0.56	0.56	-2.61%	-
Apr 28, 2026	0.57	0.58	0.57	0.58	0.58	2.68%	-
Apr 27, 2026	0.54	0.59	0.54	0.56	0.56	1.82%	9,000
Apr 24, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 23, 2026	0.55	0.55	0.55	0.55	0.55	2.80%	-
Apr 22, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	-
Apr 21, 2026	0.55	0.55	0.55	0.55	0.55	4.81%	-
Apr 20, 2026	0.52	0.52	0.52	0.52	0.52	-	200
Apr 17, 2026	0.55	0.55	0.52	0.52	0.52	-2.80%	-