FRA:TV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.35	0.39	0.35	0.38	0.38	1.05%	35,500
Oct 22, 2026	0.39	0.39	0.35	0.38	0.38	-3.06%	33,800
Oct 21, 2026	0.40	0.40	0.39	0.39	0.39	4.81%	9,409
Oct 20, 2026	0.40	0.41	0.37	0.37	0.37	-0.53%	15,500
Oct 19, 2026	0.40	0.41	0.38	0.38	0.38	-6.23%	12,400
Oct 16, 2026	0.40	0.40	0.40	0.40	0.40	4.43%	1,300
Oct 15, 2026	0.41	0.41	0.38	0.38	0.38	-5.42%	2,500
Oct 14, 2026	0.41	0.42	0.41	0.41	0.41	-1.93%	12,650
Oct 13, 2026	0.41	0.42	0.41	0.41	0.41	0.73%	-
Oct 12, 2026	0.41	0.41	0.41	0.41	0.41	0.49%	4,000
Oct 9, 2026	0.40	0.41	0.40	0.41	0.41	2.76%	-
Oct 8, 2026	0.41	0.41	0.40	0.40	0.40	-1.97%	3,100
Oct 7, 2026	0.43	0.43	0.41	0.41	0.41	1.00%	8,050
Oct 6, 2026	0.41	0.43	0.40	0.40	0.40	-7.80%	5,050
Oct 5, 2026	0.44	0.44	0.44	0.44	0.44	0.69%	5,000
Oct 2, 2026	0.42	0.43	0.42	0.43	0.43	5.87%	-
Oct 1, 2026	0.43	0.44	0.41	0.41	0.41	-3.54%	5,200
Sep 30, 2026	0.42	0.43	0.42	0.42	0.42	-0.24%	13,000
Sep 29, 2026	0.45	0.45	0.42	0.43	0.43	-4.06%	10,151
Sep 28, 2026	0.47	0.47	0.44	0.44	0.44	-5.94%	-
Sep 25, 2026	0.47	0.50	0.47	0.47	0.47	-0.21%	20,887
Sep 24, 2026	0.47	0.47	0.44	0.47	0.47	0.43%	-
Sep 23, 2026	0.47	0.50	0.47	0.47	0.47	1.08%	22,000
Sep 22, 2026	0.45	0.47	0.45	0.47	0.47	4.73%	22,400
Sep 21, 2026	0.45	0.45	0.44	0.44	0.44	-	-
Sep 18, 2026	0.48	0.49	0.44	0.44	0.44	-6.33%	34,730
Sep 17, 2026	0.44	0.49	0.44	0.47	0.47	2.38%	10,300
Sep 16, 2026	0.50	0.50	0.46	0.46	0.46	-7.77%	19,562
Sep 15, 2026	0.51	0.51	0.50	0.50	0.50	-1.18%	3,000
Sep 14, 2026	0.51	0.53	0.51	0.51	0.51	-0.78%	7,757
Sep 11, 2026	0.54	0.54	0.51	0.51	0.51	-9.22%	10,000
Sep 10, 2026	0.55	0.56	0.55	0.56	0.56	4.44%	10,000
Sep 9, 2026	0.54	0.56	0.54	0.54	0.54	1.50%	10,000
Sep 8, 2026	0.57	0.57	0.53	0.53	0.53	-4.32%	9,240
Sep 7, 2026	0.55	0.56	0.55	0.56	0.56	6.51%	120
Sep 4, 2026	0.50	0.52	0.50	0.52	0.52	8.30%	72,000
Sep 3, 2026	0.51	0.51	0.48	0.48	0.48	-5.49%	5,900
Sep 2, 2026	0.48	0.51	0.48	0.51	0.51	7.14%	25,500
Sep 1, 2026	0.46	0.51	0.46	0.48	0.48	-2.86%	10,000
Aug 31, 2026	0.49	0.49	0.49	0.49	0.49	4.26%	2,500
Aug 28, 2026	0.48	0.48	0.47	0.47	0.47	3.30%	2,500
Aug 27, 2026	0.44	0.46	0.44	0.46	0.46	3.41%	20,000
Aug 26, 2026	0.44	0.44	0.44	0.44	0.44	-0.90%	-
Aug 25, 2026	0.44	0.44	0.44	0.44	0.44	-	2,500
Aug 24, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 21, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	-1.55%	-
Aug 19, 2026	0.42	0.45	0.42	0.45	0.45	0.22%	1,100
Aug 18, 2026	0.44	0.48	0.44	0.45	0.45	-7.02%	4,600
Aug 17, 2026	0.45	0.50	0.45	0.48	0.48	-0.82%	140