FRA:R76 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.65	0.65	0.65	0.65	-	-	-
Aug 25, 2026	0.65	0.65	0.65	0.65	0.65	-2.26%	-
Aug 24, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	-
Aug 21, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 20, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 19, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	-
Aug 18, 2026	0.69	0.69	0.69	0.69	0.69	3.79%	-
Aug 17, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	-
Aug 14, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	-
Aug 13, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	-
Aug 12, 2026	0.59	0.67	0.59	0.67	0.67	11.76%	6,000
Aug 11, 2026	0.60	0.60	0.60	0.60	0.60	8.18%	-
Aug 10, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	-
Aug 7, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	-
Aug 6, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	-
Aug 5, 2026	0.55	0.56	0.55	0.56	0.56	-	-
Aug 4, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Aug 3, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Jul 31, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Jul 29, 2026	0.58	0.59	0.58	0.59	0.59	-5.60%	-
Jul 28, 2026	0.63	0.63	0.63	0.63	0.63	2.46%	-
Jul 27, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Jul 24, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	-
Jul 23, 2026	0.62	0.62	0.62	0.62	0.62	4.24%	-
Jul 22, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 21, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	-
Jul 20, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	-
Jul 17, 2026	0.58	0.58	0.58	0.58	0.58	4.55%	-
Jul 16, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	-
Jul 15, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jul 14, 2026	0.55	0.55	0.55	0.55	0.55	-5.22%	-
Jul 13, 2026	0.55	0.58	0.55	0.58	0.58	7.48%	19,850
Jul 10, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	-
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jul 8, 2026	0.55	0.55	0.55	0.55	0.55	6.86%	-
Jul 7, 2026	0.51	0.51	0.51	0.51	0.51	2.82%	-
Jul 6, 2026	0.50	0.50	0.50	0.50	0.50	2.48%	-
Jul 3, 2026	0.48	0.48	0.48	0.48	0.48	-1.63%	-
Jul 2, 2026	0.49	0.49	0.49	0.49	0.49	1.23%	-
Jul 1, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 30, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 29, 2026	0.49	0.49	0.49	0.49	0.49	3.85%	-
Jun 26, 2026	0.47	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%	-