FRA:SEG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.31	0.32	0.31	0.31	-	-5.19%	-
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	2.34%	-
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	-8.44%	-
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	2.79%	-
Apr 20, 2026	0.37	0.37	0.34	0.34	0.34	-15.53%	150,000
Apr 17, 2026	0.35	0.40	0.35	0.40	0.40	8.20%	48,712
Apr 16, 2026	0.37	0.37	0.37	0.37	0.37	-2.11%	-
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	1,000
Apr 14, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	-
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-6.83%	-
Apr 10, 2026	0.38	0.38	0.37	0.37	0.37	9.69%	500
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	7.58%	-
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-4.95%	-
Apr 7, 2026	0.33	0.33	0.33	0.33	0.33	-5.93%	-
Apr 2, 2026	0.36	0.38	0.35	0.35	0.35	-5.35%	7,000
Apr 1, 2026	0.37	0.37	0.37	0.37	0.37	11.98%	-
Mar 31, 2026	0.30	0.33	0.30	0.33	0.33	6.71%	150,000
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-3.99%	-
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