FRA:S5L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.17	2.25	2.17	2.25	2.25	2.36%	6,541
Aug 25, 2026	2.03	2.20	2.03	2.20	2.20	1.66%	4,300
Aug 24, 2026	2.08	2.19	2.08	2.16	2.16	0.19%	4,193
Aug 21, 2026	1.89	2.16	1.89	2.16	2.16	12.50%	6,960
Aug 20, 2026	1.94	2.01	1.92	1.92	1.92	-0.21%	7,114
Aug 19, 2026	1.90	1.92	1.90	1.92	1.92	0.21%	995
Aug 18, 2026	1.89	1.97	1.89	1.92	1.92	-5.88%	3,705
Aug 17, 2026	2.04	2.04	2.04	2.04	2.04	-2.21%	200
Aug 14, 2026	1.99	2.09	1.92	2.09	2.09	1.66%	13,500
Aug 13, 2026	2.04	2.05	2.04	2.05	2.05	-1.44%	1,500
Aug 12, 2026	2.10	2.20	2.06	2.08	2.08	-2.62%	2,578
Aug 11, 2026	2.15	2.30	2.14	2.14	2.14	-2.91%	11,265
Aug 10, 2026	2.15	2.54	2.15	2.20	2.20	5.46%	27,980
Aug 7, 2026	1.92	2.09	1.92	2.09	2.09	8.13%	7,441
Aug 6, 2026	1.89	2.00	1.89	1.93	1.93	2.01%	3,780
Aug 5, 2026	1.87	2.03	1.87	1.89	1.89	2.16%	8,745
Aug 4, 2026	1.75	1.90	1.75	1.85	1.85	3.75%	6,202
Aug 3, 2026	1.84	1.84	1.79	1.79	1.79	-3.41%	23,800
Jul 31, 2026	1.75	1.94	1.75	1.85	1.85	3.82%	4,400
Jul 30, 2026	1.66	1.78	1.66	1.78	1.78	4.76%	9,800
Jul 29, 2026	1.73	1.80	1.67	1.70	1.70	-2.86%	12,315
Jul 28, 2026	1.83	1.93	1.72	1.75	1.75	-5.86%	19,365
Jul 27, 2026	1.84	1.96	1.84	1.86	1.86	-2.77%	700
Jul 24, 2026	1.89	1.98	1.89	1.91	1.91	-5.81%	7,900
Jul 23, 2026	1.97	2.08	1.97	2.03	2.03	1.50%	12,200
Jul 22, 2026	2.00	2.08	2.00	2.00	2.00	-2.63%	4,500
Jul 21, 2026	1.90	2.09	1.90	2.05	2.05	5.33%	17,310
Jul 20, 2026	1.90	2.03	1.90	1.95	1.95	3.50%	2,385
Jul 17, 2026	1.80	1.93	1.80	1.88	1.88	1.34%	18,650
Jul 16, 2026	2.05	2.05	1.86	1.86	1.86	-7.88%	13,679
Jul 15, 2026	2.02	2.05	1.96	2.02	2.02	-1.56%	17,106
Jul 14, 2026	2.02	2.05	2.02	2.05	2.05	-0.97%	5,334
Jul 13, 2026	2.19	2.19	2.07	2.07	2.07	-4.61%	18,650
Jul 10, 2026	2.17	2.26	2.17	2.17	2.17	-3.98%	4,440
Jul 9, 2026	2.14	2.26	2.14	2.26	2.26	5.81%	3,700
Jul 8, 2026	2.13	2.26	2.09	2.14	2.14	-3.78%	7,338
Jul 7, 2026	2.29	2.33	2.22	2.22	2.22	-5.93%	8,474
Jul 6, 2026	2.38	2.39	2.33	2.36	2.36	-1.26%	9,530
Jul 3, 2026	2.36	2.46	2.36	2.39	2.39	0.67%	4,105
Jul 2, 2026	2.39	2.48	2.37	2.37	2.37	-1.08%	5,195
Jul 1, 2026	2.37	2.50	2.37	2.40	2.40	-3.54%	12,161
Jun 30, 2026	2.41	2.54	2.41	2.49	2.49	5.42%	8,570
Jun 29, 2026	2.47	2.55	2.35	2.36	2.36	-7.09%	13,900
Jun 26, 2026	2.52	2.54	2.18	2.54	2.54	-2.16%	14,743
Jun 25, 2026	2.69	2.70	2.60	2.60	2.60	-4.21%	30,114
Jun 24, 2026	2.76	2.85	2.68	2.71	2.71	-4.91%	10,286
Jun 23, 2026	2.89	2.89	2.85	2.85	2.85	-2.93%	839
Jun 22, 2026	3.01	3.01	2.92	2.94	2.94	-0.61%	3,920
Jun 19, 2026	2.94	2.95	2.92	2.95	2.95	-2.51%	1,050
Jun 18, 2026	2.97	3.10	2.97	3.03	3.03	1.68%	4,280