FRA:SEG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-3.18%	-
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	-4.84%	-
Aug 24, 2026	0.40	0.41	0.40	0.41	0.41	5.36%	1,000
Aug 21, 2026	0.41	0.41	0.39	0.39	0.39	-5.88%	2,983
Aug 20, 2026	0.40	0.42	0.40	0.42	0.42	11.96%	1,000
Aug 19, 2026	0.37	0.37	0.37	0.37	0.37	-0.53%	-
Aug 18, 2026	0.39	0.39	0.37	0.37	0.37	0.13%	10,000
Aug 17, 2026	0.37	0.37	0.37	0.37	0.37	-3.86%	-
Aug 14, 2026	0.38	0.39	0.38	0.39	0.39	2.24%	5,000
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.43%	10,000
Aug 12, 2026	0.39	0.39	0.39	0.39	0.39	-7.78%	-
Aug 11, 2026	0.40	0.42	0.40	0.42	0.42	1.95%	10,000
Aug 10, 2026	0.39	0.41	0.39	0.41	0.41	8.90%	21,212
Aug 7, 2026	0.38	0.38	0.38	0.38	0.38	-0.13%	-
Aug 6, 2026	0.37	0.38	0.37	0.38	0.38	6.65%	3,500
Aug 5, 2026	0.34	0.35	0.34	0.35	0.35	0.71%	1,000
Aug 4, 2026	0.31	0.35	0.31	0.35	0.35	14.33%	10,800
Aug 3, 2026	0.31	0.31	0.31	0.31	0.31	-2.23%	-
Jul 31, 2026	0.31	0.31	0.31	0.31	0.31	9.22%	-
Jul 30, 2026	0.29	0.29	0.29	0.29	0.29	-2.87%	-
Jul 29, 2026	0.30	0.30	0.30	0.30	0.30	-8.22%	-
Jul 28, 2026	0.32	0.32	0.32	0.32	0.32	4.20%	5,000
Jul 27, 2026	0.30	0.31	0.30	0.31	0.31	-1.43%	5,000
Jul 24, 2026	0.31	0.31	0.31	0.31	0.31	-2.33%	10,000
Jul 23, 2026	0.32	0.32	0.32	0.32	0.32	1.90%	-
Jul 22, 2026	0.32	0.32	0.32	0.32	0.32	0.80%	-
Jul 21, 2026	0.27	0.31	0.27	0.31	0.31	14.86%	19,419
Jul 20, 2026	0.27	0.27	0.27	0.27	0.27	-0.73%	-
Jul 17, 2026	0.27	0.27	0.27	0.27	0.27	-8.04%	-
Jul 16, 2026	0.28	0.30	0.28	0.30	0.30	8.15%	8,196
Jul 15, 2026	0.28	0.28	0.28	0.28	0.28	0.91%	-
Jul 14, 2026	0.26	0.28	0.26	0.27	0.27	-7.45%	8,610
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	-3.43%	6,500
Jul 10, 2026	0.28	0.31	0.28	0.31	0.31	9.48%	5,000
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	5.27%	-
Jul 8, 2026	0.27	0.27	0.27	0.27	0.27	-8.29%	-
Jul 7, 2026	0.29	0.29	0.29	0.29	0.29	-8.24%	-
Jul 6, 2026	0.32	0.32	0.32	0.32	0.32	13.69%	-
Jul 3, 2026	0.28	0.28	0.28	0.28	0.28	-3.31%	-
Jul 2, 2026	0.28	0.29	0.28	0.29	0.29	-	5,000
Jul 1, 2026	0.27	0.29	0.27	0.29	0.29	15.26%	1,700
Jun 30, 2026	0.25	0.25	0.25	0.25	0.25	-3.68%	-
Jun 29, 2026	0.26	0.26	0.26	0.26	0.26	4.23%	-
Jun 26, 2026	0.25	0.25	0.25	0.25	0.25	-1.78%	-
Jun 25, 2026	0.25	0.25	0.25	0.25	0.25	-2.88%	-
Jun 24, 2026	0.26	0.26	0.26	0.26	0.26	-2.99%	5,000
Jun 23, 2026	0.27	0.27	0.27	0.27	0.27	-6.94%	100,000
Jun 22, 2026	0.29	0.29	0.29	0.29	0.29	1.23%	-
Jun 19, 2026	0.28	0.28	0.28	0.28	0.28	-7.18%	-
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	-9.85%	-