FRA:TV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	0.44	0.47	0.44	0.46	0.46	6.56%	226,000
Jun 16, 2026	0.39	0.45	0.38	0.43	0.43	10.05%	85,700
Jun 15, 2026	0.32	0.39	0.32	0.39	0.39	31.53%	181,942
Jun 12, 2026	0.30	0.30	0.30	0.30	0.30	0.34%	-
Jun 11, 2026	0.30	0.30	0.29	0.29	0.29	-2.00%	4,400
Jun 10, 2026	0.30	0.30	0.30	0.30	0.30	1.01%	2,700
Jun 9, 2026	0.28	0.33	0.28	0.30	0.30	0.68%	76,400
Jun 8, 2026	0.30	0.35	0.30	0.30	0.30	-8.67%	1,300
Jun 5, 2026	0.32	0.32	0.32	0.32	0.32	-3.87%	3,000
Jun 4, 2026	0.32	0.37	0.32	0.34	0.34	-10.40%	100
Jun 3, 2026	0.33	0.38	0.33	0.38	0.38	5.93%	100
Jun 2, 2026	0.33	0.38	0.33	0.35	0.35	4.73%	2,400
Jun 1, 2026	0.34	0.39	0.34	0.34	0.34	-8.65%	100
May 29, 2026	0.35	0.37	0.35	0.37	0.37	-	2,600
May 28, 2026	0.40	0.41	0.37	0.37	0.37	-1.33%	34,500
May 27, 2026	0.40	0.40	0.38	0.38	0.38	-6.48%	2,500
May 26, 2026	0.40	0.40	0.40	0.40	0.40	0.25%	-
May 25, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	-
May 22, 2026	0.39	0.42	0.39	0.41	0.41	-2.84%	12,500
May 21, 2026	0.42	0.42	0.42	0.42	0.42	-1.86%	2,500
May 20, 2026	0.42	0.43	0.42	0.43	0.43	2.87%	7,000
May 19, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 18, 2026	0.42	0.42	0.42	0.42	0.42	-	2,500
May 15, 2026	0.42	0.42	0.42	0.42	0.42	-	-
May 14, 2026	0.42	0.42	0.42	0.42	0.42	3.47%	-
May 13, 2026	0.42	0.42	0.40	0.40	0.40	-4.94%	5,100
May 12, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	3,000
May 11, 2026	0.42	0.43	0.42	0.43	0.43	0.70%	6,500
May 8, 2026	0.42	0.43	0.42	0.43	0.43	0.23%	3,000
May 7, 2026	0.43	0.43	0.43	0.43	0.43	-	3,000
May 6, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 5, 2026	0.43	0.43	0.43	0.43	0.43	2.90%	-
May 4, 2026	0.41	0.44	0.41	0.41	0.41	2.48%	6,400
Apr 30, 2026	0.39	0.43	0.39	0.40	0.40	5.21%	8,100
Apr 29, 2026	0.38	0.38	0.38	0.38	0.38	3.50%	-
Apr 28, 2026	0.41	0.41	0.37	0.37	0.37	-7.94%	100
Apr 27, 2026	0.43	0.43	0.39	0.40	0.40	-1.23%	4,600
Apr 24, 2026	0.41	0.44	0.41	0.41	0.41	1.49%	3,900
Apr 23, 2026	0.43	0.43	0.40	0.40	0.40	-4.51%	2,600
Apr 22, 2026	0.44	0.44	0.42	0.42	0.42	-4.32%	8,700
Apr 21, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	18,000
Apr 20, 2026	0.46	0.46	0.46	0.46	0.46	4.07%	-
Apr 17, 2026	0.45	0.48	0.44	0.44	0.44	-2.86%	7,100