FRA:W8V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.58	0.58	0.58	0.58	-	-2.53%	-
Aug 4, 2026	0.59	0.59	0.59	0.59	0.59	-1.51%	-
Aug 3, 2026	0.60	0.60	0.60	0.60	0.60	-2.70%	5,000
Jul 31, 2026	0.60	0.62	0.60	0.62	0.62	1.44%	5,000
Jul 30, 2026	0.60	0.62	0.60	0.61	0.61	1.50%	41,680
Jul 29, 2026	0.60	0.60	0.60	0.60	0.60	-2.58%	-
Jul 28, 2026	0.60	0.62	0.60	0.62	0.62	2.99%	850
Jul 27, 2026	0.59	0.60	0.59	0.60	0.60	2.05%	20,000
Jul 24, 2026	0.59	0.59	0.59	0.59	0.59	-0.02%	-
Jul 23, 2026	0.59	0.59	0.59	0.59	0.59	0.55%	6,500
Jul 22, 2026	0.57	0.58	0.57	0.58	0.58	1.02%	175
Jul 21, 2026	0.58	0.58	0.58	0.58	0.58	0.47%	-
Jul 20, 2026	0.57	0.57	0.57	0.57	0.57	2.01%	-
Jul 17, 2026	0.56	0.56	0.56	0.56	0.56	0.25%	1
Jul 16, 2026	0.56	0.56	0.56	0.56	0.56	-1.47%	-
Jul 15, 2026	0.56	0.57	0.56	0.57	0.57	-	-
Jul 14, 2026	0.56	0.57	0.56	0.57	0.57	-	20,000
Jul 13, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	-
Jul 10, 2026	0.57	0.57	0.57	0.57	0.57	0.58%	-
Jul 9, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	500
Jul 8, 2026	0.55	0.55	0.55	0.55	0.55	2.82%	-
Jul 7, 2026	0.53	0.54	0.53	0.54	0.54	-0.85%	2,500
Jul 6, 2026	0.54	0.54	0.53	0.54	0.54	-0.73%	32,000
Jul 3, 2026	0.52	0.55	0.52	0.55	0.55	1.11%	-
Jul 2, 2026	0.53	0.54	0.53	0.54	0.54	-1.08%	-
Jul 1, 2026	0.55	0.56	0.55	0.56	0.55	2.18%	48,555
Jun 30, 2026	0.55	0.56	0.55	0.55	0.54	-1.96%	30,050
Jun 29, 2026	0.56	0.56	0.56	0.56	0.55	-	-
Jun 26, 2026	0.55	0.56	0.55	0.56	0.55	1.46%	213,157
Jun 25, 2026	0.55	0.57	0.55	0.55	0.54	-4.83%	101,884
Jun 24, 2026	0.59	0.59	0.58	0.58	0.57	-1.36%	200,000
Jun 23, 2026	0.58	0.59	0.58	0.59	0.57	1.72%	10,000
Jun 22, 2026	0.58	0.58	0.58	0.58	0.56	-1.69%	-
Jun 19, 2026	0.58	0.59	0.58	0.59	0.57	1.64%	12,500
Jun 18, 2026	0.58	0.58	0.58	0.58	0.56	-1.61%	5,000
Jun 17, 2026	0.59	0.59	0.59	0.59	0.57	-1.32%	18,000
Jun 16, 2026	0.59	0.60	0.59	0.60	0.58	-0.35%	15,433
Jun 15, 2026	0.60	0.60	0.60	0.60	0.58	-1.61%	-
Jun 12, 2026	0.60	0.61	0.60	0.61	0.59	1.67%	1,300
Jun 11, 2026	0.59	0.60	0.59	0.60	0.58	2.11%	500
Jun 10, 2026	0.59	0.59	0.59	0.59	0.57	-2.10%	-
Jun 9, 2026	0.59	0.60	0.59	0.60	0.58	1.82%	5,000
Jun 8, 2026	0.58	0.59	0.58	0.59	0.57	0.56%	20,385
Jun 5, 2026	0.58	0.59	0.58	0.59	0.57	2.36%	5,470
Jun 4, 2026	0.57	0.57	0.57	0.57	0.56	-1.97%	-
Jun 3, 2026	0.57	0.58	0.57	0.58	0.57	1.13%	32,950
Jun 2, 2026	0.57	0.58	0.57	0.58	0.56	0.63%	5,000
Jun 1, 2026	0.57	0.57	0.57	0.57	0.56	2.12%	950
May 29, 2026	0.56	0.56	0.56	0.56	0.55	-2.09%	-
May 28, 2026	0.55	0.57	0.55	0.57	0.56	1.77%	32,075