FRA:S8F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.32	0.32	0.32	0.32	0.32	0.80%	-
Mar 2, 2026	0.31	0.31	0.31	0.31	0.31	-1.11%	-
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	-0.47%	-
Feb 26, 2026	0.32	0.32	0.32	0.32	0.32	0.95%	-
Feb 25, 2026	0.31	0.31	0.31	0.31	0.31	-0.16%	-
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	0.16%	-
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	-0.63%	-
Feb 20, 2026	0.32	0.32	0.32	0.32	0.32	0.32%	-
Feb 19, 2026	0.32	0.32	0.32	0.32	0.32	-0.32%	-
Feb 18, 2026	0.32	0.32	0.32	0.32	0.32	-0.47%	-
Feb 17, 2026	0.32	0.32	0.32	0.32	0.32	1.11%	-
Feb 16, 2026	0.31	0.31	0.31	0.31	0.31	0.16%	-
Feb 13, 2026	0.31	0.31	0.31	0.31	0.31	-0.95%	-
Feb 12, 2026	0.32	0.32	0.32	0.32	0.32	0.79%	-
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	-0.79%	-
Feb 10, 2026	0.32	0.32	0.32	0.32	0.32	-0.16%	-
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-4.22%	-
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	4.57%	3,500
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-2.16%	8,800
Feb 4, 2026	0.32	0.32	0.32	0.32	0.32	0.62%	-
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	0.94%	-
Feb 2, 2026	0.32	0.32	0.32	0.32	0.32	-4.49%	3,000
Jan 30, 2026	0.32	0.33	0.32	0.33	0.33	4.38%	200
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	0.79%	-
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-0.47%	20,000
Jan 26, 2026	0.32	0.32	0.32	0.32	0.32	1.27%	25,000
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-1.41%	-
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	-
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-0.93%	-
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	0.94%	-
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.39%	-
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	1.10%	-
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	0.79%	-
Jan 14, 2026	0.32	0.32	0.32	0.32	0.32	0.16%	-
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	0.48%	-
Jan 12, 2026	0.33	0.33	0.32	0.32	0.32	-0.16%	1,049
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-0.63%	20,000
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	2.25%	1
Jan 7, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	-
Jan 6, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	20,000
Jan 5, 2026	0.31	0.31	0.31	0.31	0.31	0.64%	-
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	-4.58%	-
Dec 30, 2025	0.29	0.33	0.29	0.33	0.33	5.65%	15,000
Dec 29, 2025	0.29	0.31	0.29	0.31	0.31	6.90%	10,000
Dec 23, 2025	0.29	0.30	0.29	0.29	0.29	0.69%	114,107
Dec 22, 2025	0.29	0.29	0.29	0.29	0.29	3.78%	-
Dec 19, 2025	0.28	0.28	0.28	0.28	0.28	-4.64%	-
Dec 18, 2025	0.28	0.29	0.28	0.29	0.29	1.39%	6,000
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	-0.35%	-