FRA:SG9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.37	0.37	0.37	0.37	0.37	-7.46%	-
Mar 26, 2026	0.38	0.40	0.38	0.40	0.40	-1.47%	-
Mar 25, 2026	0.36	0.41	0.36	0.41	0.41	3.03%	-
Mar 24, 2026	0.36	0.40	0.36	0.40	0.40	1.54%	-
Mar 23, 2026	0.36	0.39	0.36	0.39	0.39	-	-
Mar 20, 2026	0.36	0.39	0.36	0.39	0.39	-1.02%	-
Mar 19, 2026	0.37	0.39	0.37	0.39	0.39	-2.48%	-
Mar 18, 2026	0.37	0.45	0.37	0.40	0.40	0.50%	2,500
Mar 17, 2026	0.38	0.40	0.38	0.40	0.40	-1.47%	-
Mar 16, 2026	0.37	0.41	0.37	0.41	0.41	2.51%	-
Mar 13, 2026	0.38	0.40	0.38	0.40	0.40	-2.93%	-
Mar 12, 2026	0.39	0.41	0.39	0.41	0.41	-1.44%	-
Mar 11, 2026	0.39	0.42	0.39	0.42	0.42	-0.48%	-
Mar 10, 2026	0.45	0.45	0.42	0.42	0.42	-12.18%	-
Mar 9, 2026	0.49	0.49	0.48	0.48	0.48	-8.46%	-
Mar 6, 2026	0.49	0.52	0.49	0.52	0.52	-	-
Mar 5, 2026	0.49	0.52	0.49	0.52	0.52	0.97%	-
Mar 4, 2026	0.49	0.60	0.49	0.52	0.52	-0.96%	979
Mar 3, 2026	0.51	0.52	0.51	0.52	0.52	-1.89%	-
Mar 2, 2026	0.51	0.53	0.51	0.53	0.53	-	-
Feb 27, 2026	0.51	0.53	0.51	0.53	0.53	-	-
Feb 26, 2026	0.51	0.53	0.51	0.53	0.53	-	-
Feb 25, 2026	0.50	0.53	0.50	0.53	0.53	1.92%	-
Feb 24, 2026	0.51	0.52	0.51	0.52	0.52	-1.89%	-
Feb 23, 2026	0.52	0.53	0.52	0.53	0.53	-1.85%	-
Feb 20, 2026	0.53	0.54	0.53	0.54	0.54	-0.92%	-
Feb 19, 2026	0.52	0.55	0.52	0.55	0.55	-	-
Feb 18, 2026	0.52	0.55	0.52	0.55	0.55	0.93%	-
Feb 17, 2026	0.53	0.54	0.53	0.54	0.54	-0.92%	-
Feb 16, 2026	0.54	0.55	0.54	0.55	0.55	-2.68%	-
Feb 13, 2026	0.53	0.56	0.53	0.56	0.56	1.82%	-
Feb 12, 2026	0.53	0.55	0.53	0.55	0.55	-	-
Feb 11, 2026	0.53	0.55	0.53	0.55	0.55	-	-
Feb 10, 2026	0.53	0.55	0.53	0.55	0.55	-0.90%	-
Feb 9, 2026	0.53	0.60	0.53	0.56	0.56	0.91%	979
Feb 6, 2026	0.51	0.55	0.51	0.55	0.55	3.77%	-
Feb 5, 2026	0.50	0.53	0.50	0.53	0.53	0.95%	-
Feb 4, 2026	0.50	0.53	0.50	0.53	0.53	-	-
Feb 3, 2026	0.50	0.53	0.50	0.53	0.53	0.96%	-
Feb 2, 2026	0.49	0.56	0.49	0.52	0.52	-	1,203
Jan 30, 2026	0.49	0.52	0.49	0.52	0.52	-	-
Jan 29, 2026	0.48	0.52	0.48	0.52	0.52	1.96%	-
Jan 28, 2026	0.49	0.51	0.49	0.51	0.51	-	-
Jan 27, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	-
Jan 26, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 23, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	-
Jan 22, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	-
Jan 21, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	-
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	-
Jan 19, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	-