FRA:TV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	0.43%	2,400
Mar 26, 2026	0.49	0.49	0.46	0.46	0.46	-0.86%	2,500
Mar 25, 2026	0.46	0.46	0.46	0.46	0.46	3.57%	2,000
Mar 24, 2026	0.43	0.48	0.43	0.45	0.45	10.34%	4,100
Mar 23, 2026	0.41	0.41	0.41	0.41	0.41	-3.10%	-
Mar 20, 2026	0.42	0.42	0.42	0.42	0.42	-11.97%	7,100
Mar 19, 2026	0.46	0.48	0.46	0.48	0.48	8.92%	2,500
Mar 18, 2026	0.50	0.50	0.44	0.44	0.44	-11.18%	2,200
Mar 17, 2026	0.51	0.52	0.49	0.49	0.49	-7.17%	5,567
Mar 16, 2026	0.55	0.55	0.53	0.53	0.53	1.92%	4,500
Mar 13, 2026	0.52	0.52	0.52	0.52	0.52	1.17%	4,500
Mar 12, 2026	0.56	0.56	0.51	0.51	0.51	-10.76%	4,500
Mar 11, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	5,000
Mar 10, 2026	0.54	0.56	0.54	0.56	0.56	-0.71%	7,000
Mar 9, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	-
Mar 6, 2026	0.57	0.58	0.54	0.54	0.54	-5.59%	800
Mar 5, 2026	0.59	0.59	0.57	0.57	0.57	2.14%	7,100
Mar 4, 2026	0.56	0.56	0.56	0.56	0.56	0.72%	-
Mar 3, 2026	0.62	0.62	0.56	0.56	0.56	-10.32%	3,100
Mar 2, 2026	0.59	0.63	0.59	0.62	0.62	-2.52%	100
Feb 27, 2026	0.63	0.65	0.63	0.64	0.64	1.92%	9,600
Feb 26, 2026	0.59	0.62	0.59	0.62	0.62	5.76%	31,100
Feb 25, 2026	0.57	0.60	0.57	0.59	0.59	2.79%	34,130
Feb 24, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	3,000
Feb 23, 2026	0.62	0.62	0.57	0.57	0.57	1.78%	13,100
Feb 20, 2026	0.61	0.63	0.56	0.56	0.56	-9.35%	6,100
Feb 19, 2026	0.64	0.64	0.62	0.62	0.62	2.65%	15,000
Feb 18, 2026	0.67	0.67	0.59	0.60	0.60	-9.85%	99,382
Feb 17, 2026	0.70	0.70	0.67	0.67	0.67	-4.83%	4,000
Feb 16, 2026	0.70	0.70	0.70	0.70	0.70	-7.37%	-
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	2.15%	3,000
Feb 12, 2026	0.76	0.78	0.74	0.74	0.74	-2.11%	9,600
Feb 11, 2026	0.76	0.76	0.76	0.76	0.76	0.26%	-
Feb 10, 2026	0.76	0.78	0.76	0.76	0.76	3.27%	6,500
Feb 9, 2026	0.73	0.73	0.73	0.73	0.73	0.55%	-
Feb 6, 2026	0.73	0.73	0.73	0.73	0.73	0.27%	5,000
Feb 5, 2026	0.71	0.75	0.69	0.73	0.73	8.33%	95,150
Feb 4, 2026	0.63	0.67	0.63	0.67	0.67	-10.64%	25,499
Feb 3, 2026	0.73	0.76	0.73	0.75	0.75	-0.79%	6,900
Feb 2, 2026	0.72	0.76	0.72	0.76	0.76	2.16%	70,000
Jan 30, 2026	0.74	0.74	0.74	0.74	0.74	-0.54%	3,000
Jan 29, 2026	0.74	0.75	0.74	0.75	0.75	-0.27%	27,500
Jan 28, 2026	0.71	0.75	0.71	0.75	0.75	5.06%	3,000
Jan 27, 2026	0.71	0.74	0.71	0.71	0.71	-1.11%	3,000
Jan 26, 2026	0.72	0.73	0.70	0.72	0.72	-1.37%	105,330
Jan 23, 2026	0.72	0.73	0.72	0.73	0.73	0.55%	11,500
Jan 22, 2026	0.72	0.73	0.72	0.73	0.73	2.83%	13,400
Jan 21, 2026	0.72	0.72	0.71	0.71	0.71	-1.40%	1,600
Jan 20, 2026	0.73	0.73	0.72	0.72	0.72	-2.19%	3,100
Jan 19, 2026	0.74	0.74	0.73	0.73	0.73	-0.27%	20,000