FRA:SEG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.54	0.54	0.48	0.52	0.52	-2.99%	83,900
Jan 29, 2026	0.58	0.65	0.54	0.54	0.54	-9.46%	36,306
Jan 28, 2026	0.60	0.64	0.59	0.59	0.59	0.68%	70,448
Jan 27, 2026	0.62	0.62	0.57	0.59	0.59	-4.23%	44,202
Jan 26, 2026	0.54	0.63	0.54	0.61	0.61	16.73%	23,281
Jan 23, 2026	0.48	0.53	0.47	0.53	0.53	6.48%	79,312
Jan 22, 2026	0.44	0.49	0.44	0.49	0.49	5.11%	21,565
Jan 21, 2026	0.48	0.48	0.45	0.47	0.47	-6.00%	77,200
Jan 20, 2026	0.49	0.50	0.49	0.50	0.50	5.71%	10,000
Jan 19, 2026	0.47	0.49	0.47	0.47	0.47	-0.84%	15,000
Jan 16, 2026	0.49	0.49	0.48	0.48	0.48	-0.83%	5,240
Jan 15, 2026	0.48	0.48	0.48	0.48	0.48	-3.80%	-
Jan 14, 2026	0.51	0.51	0.50	0.50	0.50	-	988
Jan 13, 2026	0.53	0.53	0.50	0.50	0.50	-2.34%	3,000
Jan 12, 2026	0.50	0.53	0.50	0.51	0.51	7.79%	21,500
Jan 9, 2026	0.46	0.48	0.46	0.48	0.48	-4.04%	18,947
Jan 8, 2026	0.50	0.50	0.45	0.50	0.50	1.02%	23,014
Jan 7, 2026	0.50	0.50	0.49	0.49	0.49	-6.84%	1,900
Jan 6, 2026	0.50	0.53	0.50	0.53	0.53	6.05%	31,300
Jan 5, 2026	0.44	0.52	0.44	0.50	0.50	10.96%	17,847
Jan 2, 2026	0.45	0.47	0.45	0.45	0.45	-1.97%	9,066
Dec 30, 2025	0.43	0.46	0.43	0.46	0.46	8.57%	8,500
Dec 29, 2025	0.45	0.45	0.42	0.42	0.42	-4.11%	37,375
Dec 23, 2025	0.40	0.44	0.40	0.44	0.44	8.96%	500
Dec 22, 2025	0.38	0.43	0.38	0.40	0.40	-1.47%	37,418
Dec 19, 2025	0.38	0.41	0.38	0.41	0.41	4.62%	13,320
Dec 18, 2025	0.41	0.41	0.39	0.39	0.39	-2.99%	4,000
Dec 17, 2025	0.45	0.46	0.40	0.40	0.40	0.50%	20,000
Dec 16, 2025	0.39	0.40	0.39	0.40	0.40	-2.91%	10,000
Dec 15, 2025	0.42	0.43	0.41	0.41	0.41	-5.94%	17,000
Dec 12, 2025	0.40	0.45	0.40	0.44	0.44	1.39%	52,810
Dec 11, 2025	0.39	0.43	0.39	0.43	0.43	10.49%	107,330
Dec 10, 2025	0.34	0.39	0.34	0.39	0.39	33.45%	65,949
Dec 9, 2025	0.29	0.29	0.29	0.29	0.29	-2.98%	-
Dec 8, 2025	0.30	0.30	0.30	0.30	0.30	-9.85%	-
Dec 5, 2025	0.30	0.34	0.30	0.34	0.34	11.67%	739
Dec 4, 2025	0.30	0.30	0.30	0.30	0.30	-16.20%	-
Dec 3, 2025	0.32	0.36	0.32	0.36	0.36	2.58%	21,000
Dec 2, 2025	0.32	0.35	0.32	0.35	0.35	-9.11%	33,250
Dec 1, 2025	0.31	0.38	0.29	0.38	0.38	28.00%	33,211
Nov 28, 2025	0.25	0.31	0.25	0.30	0.30	30.43%	13,300
Nov 27, 2025	0.24	0.24	0.23	0.23	0.23	-4.56%	46,896
Nov 26, 2025	0.22	0.24	0.22	0.24	0.24	9.05%	25,000
Nov 25, 2025	0.22	0.22	0.22	0.22	0.22	-1.78%	-
Nov 24, 2025	0.19	0.23	0.19	0.23	0.23	17.80%	10,000
Nov 21, 2025	0.19	0.19	0.19	0.19	0.19	-1.55%	-
Nov 20, 2025	0.19	0.19	0.19	0.19	0.19	0.78%	-
Nov 19, 2025	0.19	0.19	0.19	0.19	0.19	-2.04%	-
Nov 18, 2025	0.20	0.20	0.20	0.20	0.20	-16.38%	-
Nov 17, 2025	0.21	0.24	0.21	0.24	0.24	11.37%	7,500