FRA:USR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.45	0.45	0.45	0.45	0.45	-1.71%	-
Jun 1, 2026	0.46	0.46	0.46	0.46	0.46	2.08%	-
May 29, 2026	0.45	0.45	0.45	0.45	0.45	-4.75%	-
May 28, 2026	0.48	0.48	0.48	0.48	0.48	-1.88%	-
May 27, 2026	0.48	0.48	0.48	0.48	0.48	-5.55%	-
May 26, 2026	0.51	0.51	0.51	0.51	0.51	-10.31%	-
May 25, 2026	0.57	0.57	0.57	0.57	0.57	2.03%	1,000
May 22, 2026	0.56	0.56	0.56	0.56	0.56	2.94%	-
May 21, 2026	0.54	0.54	0.54	0.54	0.54	-4.86%	-
May 20, 2026	0.57	0.57	0.57	0.57	0.57	5.26%	-
May 19, 2026	0.54	0.54	0.54	0.54	0.54	3.86%	-
May 18, 2026	0.52	0.52	0.52	0.52	0.52	10.83%	-
May 15, 2026	0.46	0.47	0.46	0.47	0.47	5.09%	5,903
May 14, 2026	0.45	0.45	0.45	0.45	0.45	-4.62%	-
May 13, 2026	0.47	0.47	0.47	0.47	0.47	4.04%	-
May 12, 2026	0.45	0.45	0.45	0.45	0.45	-1.65%	-
May 11, 2026	0.46	0.46	0.46	0.46	0.46	8.40%	-
May 8, 2026	0.43	0.43	0.43	0.43	0.43	-1.21%	-
May 7, 2026	0.43	0.43	0.43	0.43	0.43	-3.59%	-
May 6, 2026	0.43	0.45	0.43	0.45	0.45	6.39%	1,750
May 5, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	-
May 4, 2026	0.43	0.44	0.43	0.44	0.44	2.54%	600
Apr 30, 2026	0.43	0.43	0.43	0.43	0.43	2.71%	-
Apr 29, 2026	0.42	0.42	0.42	0.42	0.42	-1.35%	-
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	-0.49%	50,000
Apr 27, 2026	0.43	0.43	0.43	0.43	0.43	0.88%	-
Apr 24, 2026	0.42	0.42	0.42	0.42	0.42	-2.79%	-
Apr 23, 2026	0.43	0.43	0.43	0.43	0.43	3.04%	1,000
Apr 22, 2026	0.42	0.42	0.42	0.42	0.42	-0.61%	-
Apr 21, 2026	0.42	0.42	0.42	0.42	0.42	-4.17%	-
Apr 20, 2026	0.43	0.44	0.43	0.44	0.44	0.75%	6,556
Apr 17, 2026	0.43	0.44	0.43	0.44	0.44	2.21%	1,250
Apr 16, 2026	0.43	0.43	0.43	0.43	0.43	3.10%	-
Apr 15, 2026	0.42	0.42	0.42	0.42	0.42	-0.05%	-
Apr 14, 2026	0.42	0.42	0.42	0.42	0.42	-0.41%	-
Apr 13, 2026	0.42	0.42	0.42	0.42	0.42	-2.38%	-
Apr 10, 2026	0.43	0.43	0.43	0.43	0.43	-0.35%	-
Apr 9, 2026	0.43	0.43	0.43	0.43	0.43	-1.31%	-
Apr 8, 2026	0.44	0.44	0.44	0.44	0.44	4.49%	-
Apr 7, 2026	0.42	0.42	0.42	0.42	0.42	-1.75%	2,460
Apr 2, 2026	0.41	0.42	0.41	0.42	0.42	-	1,011
Apr 1, 2026	0.42	0.42	0.42	0.42	0.42	2.91%	-
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	-3.74%	-
Mar 30, 2026	0.43	0.43	0.43	0.43	0.43	-2.73%	-
Mar 27, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	-
Mar 26, 2026	0.44	0.44	0.44	0.44	0.44	-1.79%	-
Mar 25, 2026	0.45	0.45	0.45	0.45	0.45	1.36%	-
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	-1.35%	-
Mar 23, 2026	0.45	0.45	0.45	0.45	0.45	-0.89%	1,000
Mar 20, 2026	0.45	0.45	0.45	0.45	0.45	-4.66%	-