FRA:S0J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.26	0.28	0.25	0.28	0.28	-6.67%	1,600
Mar 26, 2026	0.27	0.34	0.25	0.30	0.30	12.78%	125,300
Mar 25, 2026	0.26	0.27	0.26	0.27	0.27	-0.75%	-
Mar 24, 2026	0.27	0.27	0.27	0.27	0.27	-4.29%	-
Mar 23, 2026	0.26	0.37	0.26	0.28	0.28	1.45%	6,926
Mar 20, 2026	0.28	0.28	0.28	0.28	0.28	-10.97%	2,000
Mar 19, 2026	0.28	0.31	0.28	0.31	0.31	16.54%	1,000
Mar 18, 2026	0.28	0.28	0.27	0.27	0.27	-7.64%	200
Mar 17, 2026	0.30	0.30	0.28	0.29	0.29	-12.20%	1,500
Mar 16, 2026	0.29	0.33	0.29	0.33	0.33	10.81%	700
Mar 13, 2026	0.29	0.30	0.29	0.30	0.30	-7.50%	2,200
Mar 12, 2026	0.26	0.32	0.26	0.32	0.32	21.21%	12,750
Mar 11, 2026	0.26	0.26	0.26	0.26	0.26	-8.97%	-
Mar 10, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	3,050
Mar 9, 2026	0.32	0.32	0.29	0.30	0.30	-1.96%	14,630
Mar 6, 2026	0.30	0.31	0.30	0.31	0.31	9.29%	-
Mar 5, 2026	0.34	0.35	0.28	0.28	0.28	-16.67%	12,000
Mar 4, 2026	0.31	0.35	0.31	0.34	0.34	-0.59%	15,300
Mar 3, 2026	0.33	0.36	0.33	0.34	0.34	-6.11%	4,910
Mar 2, 2026	0.34	0.36	0.33	0.36	0.36	-9.55%	1,020
Feb 27, 2026	0.36	0.40	0.36	0.40	0.40	8.15%	6,000
Feb 26, 2026	0.35	0.37	0.29	0.37	0.37	-5.64%	71,639
Feb 25, 2026	0.38	0.39	0.38	0.39	0.39	2.09%	500
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	-9.91%	70
Feb 23, 2026	0.41	0.42	0.41	0.42	0.42	8.16%	27,221
Feb 20, 2026	0.37	0.39	0.35	0.39	0.39	-6.67%	13,591
Feb 19, 2026	0.37	0.42	0.37	0.42	0.42	12.30%	68,754
Feb 18, 2026	0.40	0.44	0.37	0.37	0.37	-6.50%	10,970
Feb 17, 2026	0.41	0.45	0.40	0.40	0.40	-0.99%	750
Feb 16, 2026	0.40	0.45	0.40	0.40	0.40	-3.81%	1,750
Feb 13, 2026	0.45	0.45	0.40	0.42	0.42	-6.67%	5,600
Feb 12, 2026	0.41	0.45	0.41	0.45	0.45	11.39%	7,280
Feb 11, 2026	0.44	0.48	0.40	0.40	0.40	-9.42%	40,000
Feb 10, 2026	0.45	0.45	0.41	0.45	0.45	0.45%	15,900
Feb 9, 2026	0.49	0.49	0.43	0.44	0.44	10.45%	14,447
Feb 6, 2026	0.46	0.46	0.40	0.40	0.40	-9.05%	2,710
Feb 5, 2026	0.43	0.48	0.43	0.44	0.44	-3.07%	6,987
Feb 4, 2026	0.46	0.50	0.42	0.46	0.46	-1.30%	99,794
Feb 3, 2026	0.48	0.48	0.46	0.46	0.46	-6.48%	14,030
Feb 2, 2026	0.49	0.49	0.44	0.49	0.49	8.33%	135,862
Jan 30, 2026	0.43	0.47	0.43	0.46	0.46	-	101,500
Jan 29, 2026	0.44	0.48	0.43	0.46	0.46	1.33%	20,195
Jan 28, 2026	0.44	0.45	0.44	0.45	0.45	-3.02%	1,550
Jan 27, 2026	0.44	0.48	0.41	0.46	0.46	0.87%	26,865
Jan 26, 2026	0.51	0.53	0.46	0.46	0.46	-2.13%	56,949
Jan 23, 2026	0.51	0.51	0.47	0.47	0.47	-0.42%	23,713
Jan 22, 2026	0.51	0.51	0.47	0.47	0.47	-3.67%	41,530
Jan 21, 2026	0.49	0.52	0.49	0.49	0.49	-0.41%	16,253
Jan 20, 2026	0.49	0.51	0.49	0.49	0.49	-3.53%	2,600
Jan 19, 2026	0.53	0.53	0.50	0.51	0.51	2.00%	76,913