FRA:SEG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	0.33	0.35	0.33	0.34	0.34	6.58%	4,350
Jun 16, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	-
Jun 15, 2026	0.31	0.32	0.31	0.32	0.32	6.00%	30,000
Jun 12, 2026	0.29	0.30	0.29	0.30	0.30	14.07%	5,000
Jun 11, 2026	0.26	0.26	0.26	0.26	0.26	-1.50%	-
Jun 10, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jun 9, 2026	0.27	0.27	0.27	0.27	0.27	-4.64%	-
Jun 8, 2026	0.28	0.28	0.28	0.28	0.28	-10.97%	34,000
Jun 5, 2026	0.31	0.31	0.31	0.31	0.31	-1.10%	-
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	-9.14%	-
Jun 3, 2026	0.33	0.35	0.33	0.35	0.35	-1.55%	5,000
Jun 2, 2026	0.36	0.36	0.36	0.36	0.36	2.16%	-
Jun 1, 2026	0.35	0.35	0.35	0.35	0.35	2.35%	10,000
May 29, 2026	0.34	0.34	0.34	0.34	0.34	2.87%	100
May 28, 2026	0.33	0.33	0.33	0.33	0.33	-3.36%	-
May 27, 2026	0.34	0.34	0.34	0.34	0.34	-5.26%	-
May 26, 2026	0.35	0.36	0.35	0.36	0.36	-	100
May 25, 2026	0.32	0.36	0.32	0.36	0.36	7.76%	1,000
May 22, 2026	0.34	0.34	0.34	0.34	0.34	2.92%	8,000
May 21, 2026	0.33	0.33	0.33	0.33	0.33	3.50%	-
May 20, 2026	0.31	0.31	0.31	0.31	0.31	1.45%	-
May 19, 2026	0.34	0.34	0.31	0.31	0.31	-10.53%	-
May 18, 2026	0.35	0.35	0.35	0.35	0.35	-4.68%	-
May 15, 2026	0.36	0.36	0.36	0.36	0.36	-6.79%	-
May 14, 2026	0.39	0.39	0.39	0.39	0.39	2.09%	-
May 13, 2026	0.38	0.38	0.38	0.38	0.38	4.37%	-
May 12, 2026	0.35	0.37	0.35	0.37	0.37	-4.94%	100
May 11, 2026	0.36	0.39	0.36	0.39	0.39	15.79%	3,585
May 8, 2026	0.33	0.33	0.33	0.33	0.33	-13.97%	-
May 7, 2026	0.34	0.39	0.34	0.39	0.39	12.52%	2,000
May 6, 2026	0.30	0.34	0.30	0.34	0.34	5.37%	10,100
May 5, 2026	0.30	0.33	0.30	0.33	0.33	-0.46%	5,000
May 4, 2026	0.33	0.33	0.33	0.33	0.33	9.17%	5,000
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	-
Apr 28, 2026	0.32	0.32	0.31	0.31	0.31	-0.32%	26,212
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	2.81%	-
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	-7.63%	-
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