FRA:SG9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.34	0.34	0.34	0.34	-	-12.95%	-
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	-	-
Aug 14, 2026	0.36	0.39	0.36	0.39	0.39	8.38%	-
Aug 13, 2026	0.36	0.36	0.36	0.36	0.36	1.13%	-
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-0.56%	-
Aug 11, 2026	0.36	0.36	0.36	0.36	0.36	-7.77%	-
Aug 10, 2026	0.35	0.39	0.35	0.39	0.39	9.04%	-
Aug 7, 2026	0.35	0.35	0.35	0.35	0.35	1.14%	-
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	-
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	-7.85%	-
Aug 4, 2026	0.35	0.38	0.35	0.38	0.38	3.24%	-
Aug 3, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	-
Jul 31, 2026	0.35	0.40	0.35	0.40	0.40	20.48%	-
Jul 30, 2026	0.33	0.33	0.33	0.33	0.33	-4.60%	-
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 28, 2026	0.35	0.35	0.35	0.35	0.35	2.96%	-
Jul 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jul 24, 2026	0.33	0.34	0.33	0.34	0.34	-1.17%	-
Jul 23, 2026	0.34	0.34	0.34	0.34	0.34	-3.93%	-
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	-1.11%	-
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-7.69%	-
Jul 20, 2026	0.37	0.39	0.37	0.39	0.39	-2.01%	-
Jul 17, 2026	0.37	0.40	0.37	0.40	0.40	6.42%	-
Jul 16, 2026	0.37	0.37	0.37	0.37	0.37	1.08%	-
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 14, 2026	0.37	0.37	0.37	0.37	0.37	-7.50%	-
Jul 13, 2026	0.37	0.40	0.37	0.40	0.40	-0.99%	-
Jul 10, 2026	0.37	0.40	0.37	0.40	0.40	4.12%	-
Jul 9, 2026	0.39	0.39	0.39	0.39	0.39	-7.18%	-
Jul 8, 2026	0.39	0.42	0.39	0.42	0.42	6.63%	-
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	-7.11%	-
Jul 6, 2026	0.40	0.42	0.40	0.42	0.42	-1.86%	-
Jul 3, 2026	0.40	0.43	0.40	0.43	0.43	5.39%	-
Jul 2, 2026	0.41	0.41	0.41	0.41	0.41	2.51%	-
Jul 1, 2026	0.40	0.40	0.40	0.40	0.40	-1.00%	-
Jun 30, 2026	0.40	0.40	0.40	0.40	0.40	-6.51%	-
Jun 29, 2026	0.41	0.43	0.41	0.43	0.43	-1.83%	-
Jun 26, 2026	0.41	0.44	0.41	0.44	0.44	7.88%	-
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jun 24, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	-
Jun 23, 2026	0.40	0.40	0.40	0.40	0.40	-7.04%	-
Jun 22, 2026	0.41	0.43	0.41	0.43	0.43	4.93%	-
Jun 19, 2026	0.41	0.41	0.41	0.41	0.41	-6.45%	-