FRA:SEG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.30	0.33	0.30	0.33	0.33	-4.96%	4,000
Mar 26, 2026	0.34	0.34	0.34	0.34	0.34	-2.28%	-
Mar 25, 2026	0.33	0.35	0.33	0.35	0.35	8.67%	5,000
Mar 24, 2026	0.32	0.32	0.32	0.32	0.32	6.95%	-
Mar 23, 2026	0.27	0.30	0.27	0.30	0.30	-2.27%	34,005
Mar 20, 2026	0.30	0.31	0.30	0.31	0.31	-7.21%	17,222
Mar 19, 2026	0.31	0.33	0.31	0.33	0.33	0.91%	18,093
Mar 18, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	10,000
Mar 17, 2026	0.32	0.34	0.32	0.34	0.34	1.19%	10,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-4.00%	-
Mar 13, 2026	0.38	0.38	0.35	0.35	0.35	-12.50%	15,500
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-6.32%	21,250
Mar 11, 2026	0.42	0.43	0.42	0.43	0.43	1.43%	5,000
Mar 10, 2026	0.42	0.42	0.42	0.42	0.42	7.12%	-
Mar 9, 2026	0.41	0.42	0.39	0.39	0.39	-7.53%	12,852
Mar 6, 2026	0.41	0.43	0.41	0.43	0.43	1.19%	22,503
Mar 5, 2026	0.43	0.43	0.42	0.42	0.42	-8.70%	4,000
Mar 4, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	-
Mar 3, 2026	0.50	0.50	0.46	0.46	0.46	-13.81%	45,000
Mar 2, 2026	0.54	0.54	0.54	0.54	0.54	7.20%	18,100
Feb 27, 2026	0.50	0.50	0.50	0.50	0.50	2.46%	-
Feb 26, 2026	0.48	0.50	0.48	0.49	0.49	3.17%	1,450
Feb 25, 2026	0.48	0.48	0.47	0.47	0.47	-4.64%	487
Feb 24, 2026	0.52	0.52	0.50	0.50	0.50	-2.75%	6,750
Feb 23, 2026	0.50	0.52	0.50	0.51	0.51	4.08%	39,000
Feb 20, 2026	0.41	0.49	0.41	0.49	0.49	21.59%	2,000
Feb 19, 2026	0.38	0.40	0.38	0.40	0.40	2.54%	3,000
Feb 18, 2026	0.37	0.39	0.37	0.39	0.39	-8.18%	5,000
Feb 17, 2026	0.39	0.43	0.39	0.43	0.43	7.27%	2,386
Feb 16, 2026	0.41	0.41	0.40	0.40	0.40	-11.53%	34,450
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	-
Feb 12, 2026	0.47	0.47	0.45	0.45	0.45	-3.88%	7,300
Feb 11, 2026	0.46	0.46	0.46	0.46	0.46	-3.33%	-
Feb 10, 2026	0.48	0.48	0.48	0.48	0.48	3.45%	-
Feb 9, 2026	0.44	0.47	0.44	0.46	0.46	10.21%	5,500
Feb 6, 2026	0.42	0.44	0.39	0.42	0.42	-4.32%	90,000
Feb 5, 2026	0.50	0.50	0.43	0.44	0.44	-15.38%	12,500
Feb 4, 2026	0.53	0.55	0.52	0.52	0.52	2.36%	1,153
Feb 3, 2026	0.48	0.53	0.48	0.51	0.51	3.89%	24,000
Feb 2, 2026	0.45	0.49	0.45	0.49	0.49	-5.96%	33,800
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