FRA:SG9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.33	0.37	0.33	0.37	0.37	8.88%	110,505
Oct 22, 2026	0.34	0.34	0.34	0.34	0.34	-3.43%	-
Oct 21, 2026	0.35	0.35	0.35	0.35	0.35	0.57%	-
Oct 20, 2026	0.35	0.35	0.35	0.35	0.35	-8.42%	-
Oct 19, 2026	0.36	0.38	0.36	0.38	0.38	-2.56%	-
Oct 16, 2026	0.36	0.39	0.36	0.39	0.39	12.72%	-
Oct 15, 2026	0.35	0.35	0.35	0.35	0.35	3.59%	-
Oct 14, 2026	0.33	0.33	0.33	0.33	0.33	0.60%	-
Oct 13, 2026	0.33	0.33	0.33	0.33	0.33	-8.79%	-
Oct 12, 2026	0.33	0.36	0.33	0.36	0.36	9.64%	-
Oct 9, 2026	0.33	0.33	0.33	0.33	0.33	-0.60%	-
Oct 8, 2026	0.33	0.33	0.33	0.33	0.33	-0.60%	-
Oct 7, 2026	0.34	0.34	0.34	0.34	0.34	1.20%	-
Oct 6, 2026	0.33	0.33	0.33	0.33	0.33	-8.79%	-
Oct 5, 2026	0.35	0.36	0.35	0.36	0.36	-4.21%	-
Oct 2, 2026	0.34	0.38	0.34	0.38	0.38	9.83%	-
Oct 1, 2026	0.35	0.35	0.35	0.35	0.35	-1.14%	-
Sep 30, 2026	0.35	0.35	0.35	0.35	0.35	3.55%	-
Sep 29, 2026	0.34	0.34	0.34	0.34	0.34	-8.65%	-
Sep 28, 2026	0.34	0.37	0.34	0.37	0.37	-0.54%	-
Sep 25, 2026	0.33	0.37	0.33	0.37	0.37	2.76%	-
Sep 24, 2026	0.33	0.36	0.33	0.36	0.36	-5.73%	-
Sep 23, 2026	0.33	0.38	0.33	0.38	0.38	5.49%	-
Sep 22, 2026	0.34	0.36	0.34	0.36	0.36	-7.14%	-
Sep 21, 2026	0.34	0.39	0.34	0.39	0.39	6.52%	-
Sep 18, 2026	0.34	0.37	0.34	0.37	0.37	-	-
Sep 17, 2026	0.33	0.37	0.33	0.37	0.37	1.10%	-
Sep 16, 2026	0.34	0.36	0.34	0.36	0.36	-1.62%	-
Sep 15, 2026	0.34	0.37	0.34	0.37	0.37	0.54%	-
Sep 14, 2026	0.34	0.37	0.34	0.37	0.37	-2.13%	-
Sep 11, 2026	0.35	0.38	0.35	0.38	0.38	-1.57%	-
Sep 10, 2026	0.34	0.38	0.34	0.38	0.38	2.69%	-
Sep 9, 2026	0.34	0.37	0.34	0.37	0.37	-1.06%	-
Sep 8, 2026	0.34	0.38	0.34	0.38	0.38	2.17%	-
Sep 7, 2026	0.36	0.37	0.36	0.37	0.37	-5.15%	-
Sep 4, 2026	0.35	0.39	0.35	0.39	0.39	10.23%	-
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	1.15%	-
Sep 2, 2026	0.35	0.35	0.35	0.35	0.35	-3.33%	-
Sep 1, 2026	0.36	0.36	0.36	0.36	0.36	-7.69%	-
Aug 31, 2026	0.36	0.39	0.36	0.39	0.39	-	-
Aug 28, 2026	0.35	0.39	0.35	0.39	0.39	2.63%	-
Aug 27, 2026	0.34	0.38	0.34	0.38	0.38	-1.55%	-
Aug 26, 2026	0.35	0.39	0.35	0.39	0.39	13.53%	110,505
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Aug 24, 2026	0.34	0.34	0.34	0.34	0.34	-16.59%	-
Aug 21, 2026	0.35	0.41	0.35	0.41	0.41	17.14%	-
Aug 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.13%	-
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	-1.12%	-
Aug 18, 2026	0.36	0.36	0.36	0.36	0.36	-7.73%	-
Aug 17, 2026	0.36	0.39	0.36	0.39	0.39	-	-