FRA:U7MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.49	0.49	0.49	0.49	0.49	2.49%	-
Jun 2, 2026	0.48	0.48	0.48	0.48	0.48	2.55%	-
Jun 1, 2026	0.47	0.47	0.47	0.47	0.47	5.38%	-
May 29, 2026	0.45	0.45	0.45	0.45	0.45	-10.80%	-
May 28, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	11,500
May 27, 2026	0.50	0.52	0.50	0.52	0.52	-1.90%	10,176
May 26, 2026	0.50	0.53	0.50	0.53	0.53	5.00%	600
May 25, 2026	0.50	0.50	0.50	0.50	0.50	-	-
May 22, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	-
May 21, 2026	0.48	0.48	0.48	0.48	0.48	-0.83%	-
May 20, 2026	0.48	0.48	0.48	0.48	0.48	-13.57%	-
May 19, 2026	0.49	0.56	0.49	0.56	0.56	16.18%	15,682
May 18, 2026	0.50	0.51	0.48	0.48	0.48	-5.49%	9,512
May 15, 2026	0.51	0.51	0.51	0.51	0.51	-10.53%	110
May 14, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	356
May 13, 2026	0.59	0.59	0.59	0.59	0.59	-	400
May 12, 2026	0.59	0.59	0.59	0.59	0.59	2.61%	-
May 11, 2026	0.58	0.58	0.58	0.58	0.58	4.55%	-
May 8, 2026	0.55	0.55	0.55	0.55	0.55	-	-
May 7, 2026	0.56	0.56	0.55	0.55	0.55	-9.09%	250
May 6, 2026	0.56	0.61	0.56	0.61	0.61	5.22%	1,618
May 5, 2026	0.58	0.58	0.58	0.58	0.58	-3.36%	-
May 4, 2026	0.60	0.60	0.60	0.60	0.60	4.39%	-
Apr 30, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Apr 29, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	-
Apr 28, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	-
Apr 27, 2026	0.60	0.60	0.60	0.60	0.60	-2.44%	-
Apr 24, 2026	0.62	0.62	0.62	0.62	0.62	-8.21%	-
Apr 23, 2026	0.62	0.67	0.62	0.67	0.67	8.94%	352
Apr 22, 2026	0.62	0.62	0.62	0.62	0.62	-2.38%	-
Apr 21, 2026	0.63	0.63	0.63	0.63	0.63	-8.03%	-
Apr 20, 2026	0.64	0.69	0.64	0.69	0.69	7.03%	1,400
Apr 17, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Apr 16, 2026	0.65	0.65	0.65	0.65	0.65	4.03%	-
Apr 15, 2026	0.62	0.62	0.62	0.62	0.62	-8.15%	-
Apr 14, 2026	0.61	0.68	0.61	0.68	0.68	0.75%	535
Apr 13, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	11,282
Apr 10, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Apr 9, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	-
Apr 8, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	-
Apr 7, 2026	0.65	0.65	0.65	0.65	0.65	5.69%	-
Apr 2, 2026	0.62	0.62	0.62	0.62	0.62	-11.51%	-
Apr 1, 2026	0.70	0.70	0.70	0.70	0.70	15.83%	1,175
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	-
Mar 30, 2026	0.61	0.65	0.61	0.65	0.65	9.24%	1,853
Mar 27, 2026	0.60	0.60	0.60	0.60	0.60	-6.30%	-
Mar 26, 2026	0.60	0.64	0.60	0.64	0.64	-15.89%	50
Mar 25, 2026	0.67	0.76	0.67	0.76	0.76	18.90%	12,835
Mar 24, 2026	0.64	0.64	0.64	0.64	0.64	-10.56%	-
Mar 23, 2026	0.68	0.71	0.68	0.71	0.71	5.19%	5,937