FRA:TV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	0.48	0.49	0.48	0.49	0.49	2.95%	6,900
Aug 13, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Aug 12, 2026	0.48	0.48	0.47	0.47	0.47	-0.42%	1,550
Aug 11, 2026	0.48	0.48	0.48	0.48	0.48	0.21%	5,000
Aug 10, 2026	0.48	0.48	0.48	0.48	0.48	0.85%	185,050
Aug 7, 2026	0.45	0.49	0.45	0.47	0.47	5.61%	20,050
Aug 6, 2026	0.45	0.46	0.45	0.45	0.45	-	2,223
Aug 5, 2026	0.44	0.47	0.44	0.45	0.45	2.53%	8,850
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	1.87%	-
Aug 3, 2026	0.42	0.44	0.42	0.43	0.43	2.40%	10,100
Jul 31, 2026	0.43	0.44	0.42	0.42	0.42	-	32,800
Jul 30, 2026	0.40	0.43	0.40	0.42	0.42	3.99%	96,600
Jul 29, 2026	0.39	0.41	0.39	0.40	0.40	3.89%	18,100
Jul 28, 2026	0.38	0.39	0.38	0.39	0.39	0.78%	12,011
Jul 27, 2026	0.39	0.40	0.37	0.38	0.38	-0.52%	91,100
Jul 24, 2026	0.38	0.39	0.38	0.39	0.39	4.62%	10,000
Jul 23, 2026	0.36	0.40	0.36	0.37	0.37	0.82%	11,100
Jul 22, 2026	0.36	0.38	0.36	0.37	0.37	3.99%	8,600
Jul 21, 2026	0.35	0.38	0.33	0.35	0.35	0.29%	15,100
Jul 20, 2026	0.35	0.35	0.35	0.35	0.35	-	3,500
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	3.55%	4,000
Jul 15, 2026	0.33	0.38	0.33	0.34	0.34	-2.87%	200
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	2.96%	6,300
Jul 13, 2026	0.37	0.37	0.34	0.34	0.34	-10.58%	17,000
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	3,500
Jul 9, 2026	0.35	0.38	0.35	0.38	0.38	4.16%	100
Jul 8, 2026	0.38	0.38	0.36	0.36	0.36	-3.99%	3,600
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	-
Jul 6, 2026	0.39	0.39	0.37	0.37	0.37	1.92%	5,100
Jul 3, 2026	0.36	0.36	0.36	0.36	0.36	5.81%	-
Jul 2, 2026	0.34	0.39	0.34	0.34	0.34	-7.53%	100
Jul 1, 2026	0.37	0.37	0.37	0.37	0.37	-	5,000
Jun 30, 2026	0.35	0.40	0.35	0.37	0.37	1.64%	5,500
Jun 29, 2026	0.39	0.39	0.37	0.37	0.37	-8.50%	2,600
Jun 26, 2026	0.40	0.40	0.40	0.40	0.40	-	2,500
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	5.82%	-
Jun 24, 2026	0.41	0.45	0.38	0.38	0.38	-16.92%	15,000
Jun 23, 2026	0.48	0.48	0.46	0.46	0.46	-1.52%	3,000
Jun 22, 2026	0.46	0.46	0.46	0.46	0.46	-0.22%	-
Jun 19, 2026	0.50	0.50	0.46	0.46	0.46	-7.40%	5,100
Jun 18, 2026	0.48	0.50	0.48	0.50	0.50	9.89%	37,100