Fruitas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.66	0.67	0.66	0.66	0.66	-	198,000
Feb 6, 2026	0.66	0.67	0.65	0.66	0.66	-	120,000
Feb 5, 2026	0.64	0.66	0.64	0.66	0.66	-	410,000
Feb 4, 2026	0.66	0.66	0.64	0.66	0.66	-	200,000
Feb 3, 2026	0.66	0.66	0.65	0.66	0.66	3.13%	13,000
Feb 2, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	44,000
Jan 30, 2026	0.66	0.67	0.65	0.66	0.66	-	622,000
Jan 29, 2026	0.64	0.66	0.64	0.66	0.66	-	83,000
Jan 28, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	8,000
Jan 27, 2026	0.66	0.66	0.65	0.65	0.65	-	341,000
Jan 26, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	307,000
Jan 23, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	353,000
Jan 22, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	7,000
Jan 21, 2026	0.65	0.65	0.63	0.64	0.64	-	33,000
Jan 20, 2026	0.65	0.65	0.61	0.64	0.64	-1.54%	1,784,000
Jan 19, 2026	0.65	0.65	0.64	0.65	0.65	-	183,000
Jan 16, 2026	0.65	0.65	0.64	0.65	0.65	-	136,000
Jan 15, 2026	0.65	0.65	0.64	0.65	0.65	1.56%	114,000
Jan 14, 2026	0.66	0.66	0.64	0.64	0.64	-	370,000
Jan 13, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	34,000
Jan 12, 2026	0.65	0.65	0.63	0.65	0.65	-	730,000
Jan 9, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	194,000
Jan 8, 2026	0.64	0.64	0.64	0.64	0.64	-	153,000
Jan 7, 2026	0.64	0.64	0.64	0.64	0.64	-	110,000
Jan 6, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	139,000
Jan 5, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	31,000
Jan 2, 2026	0.64	0.64	0.63	0.64	0.64	-	98,000
Dec 29, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	111,000
Dec 26, 2025	0.63	0.63	0.63	0.63	0.63	-	252,000
Dec 23, 2025	0.63	0.63	0.62	0.63	0.63	-	281,000
Dec 22, 2025	0.63	0.63	0.62	0.63	0.63	1.61%	579,000
Dec 19, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	136,000
Dec 18, 2025	0.64	0.64	0.63	0.64	0.64	-	53,000
Dec 17, 2025	0.64	0.64	0.62	0.64	0.64	1.59%	12,000
Dec 16, 2025	0.63	0.64	0.63	0.63	0.63	-	257,000
Dec 15, 2025	0.63	0.63	0.62	0.63	0.63	-	145,000
Dec 12, 2025	0.63	0.64	0.62	0.63	0.63	-	676,000
Dec 11, 2025	0.64	0.64	0.62	0.63	0.63	-	560,000
Dec 10, 2025	0.63	0.63	0.62	0.63	0.63	-	202,000
Dec 9, 2025	0.62	0.63	0.61	0.63	0.63	1.61%	623,000
Dec 5, 2025	0.63	0.63	0.61	0.62	0.62	-3.13%	386,000
Dec 4, 2025	0.62	0.64	0.62	0.64	0.64	1.59%	421,000
Dec 3, 2025	0.63	0.63	0.62	0.63	0.63	-	529,000
Dec 2, 2025	0.63	0.63	0.62	0.63	0.63	-	5,564,000
Dec 1, 2025	0.62	0.64	0.62	0.63	0.63	-	106,000
Nov 28, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	276,000
Nov 27, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	924,000
Nov 26, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	108,000
Nov 25, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	122,000
Nov 24, 2025	0.64	0.64	0.62	0.63	0.63	-1.56%	5,000