FRA:S0J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.26	0.28	0.26	0.28	0.28	4.56%	1,707
Apr 22, 2026	0.26	0.30	0.26	0.26	0.26	-9.93%	11,700
Apr 21, 2026	0.26	0.29	0.26	0.29	0.29	16.80%	6,851
Apr 20, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	-
Apr 17, 2026	0.25	0.26	0.25	0.26	0.26	2.77%	-
Apr 16, 2026	0.25	0.25	0.25	0.25	0.25	-9.64%	2,100
Apr 15, 2026	0.28	0.29	0.28	0.28	0.28	-3.11%	9,500
Apr 14, 2026	0.25	0.29	0.25	0.29	0.29	13.78%	273
Apr 13, 2026	0.25	0.25	0.25	0.25	0.25	-	5,000
Apr 10, 2026	0.25	0.29	0.25	0.25	0.25	-3.05%	11,474
Apr 9, 2026	0.25	0.29	0.25	0.26	0.26	-9.66%	200
Apr 8, 2026	0.28	0.29	0.28	0.29	0.29	12.40%	6,500
Apr 7, 2026	0.26	0.29	0.26	0.26	0.26	3.20%	30,695
Apr 2, 2026	0.27	0.31	0.25	0.25	0.25	-6.02%	525
Apr 1, 2026	0.25	0.30	0.25	0.27	0.27	6.40%	7,812
Mar 31, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	-
Mar 30, 2026	0.25	0.26	0.25	0.26	0.26	-7.14%	6,000
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