Fruitas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	4,081,000
Mar 26, 2026	0.69	0.69	0.68	0.69	0.69	-	29,000
Mar 25, 2026	0.68	0.69	0.68	0.69	0.69	-	1,111,000
Mar 24, 2026	0.69	0.69	0.67	0.69	0.69	-	161,000
Mar 23, 2026	0.67	0.69	0.67	0.69	0.69	-	134,000
Mar 19, 2026	0.69	0.69	0.68	0.69	0.69	-	200,000
Mar 18, 2026	0.69	0.70	0.69	0.69	0.69	1.47%	72,000
Mar 17, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	539,000
Mar 16, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	1,683,000
Mar 13, 2026	0.67	0.68	0.67	0.68	0.68	-	166,000
Mar 12, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	789,000
Mar 11, 2026	0.66	0.67	0.66	0.67	0.67	-	945,000
Mar 10, 2026	0.67	0.67	0.66	0.67	0.67	-	74,000
Mar 9, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	963,000
Mar 6, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	786,000
Mar 5, 2026	0.66	0.67	0.65	0.67	0.67	1.52%	3,587,000
Mar 4, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	1,323,000
Mar 3, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	429,000
Mar 2, 2026	0.67	0.68	0.67	0.67	0.67	-	205,000
Feb 27, 2026	0.68	0.69	0.67	0.67	0.67	-	278,000
Feb 26, 2026	0.67	0.68	0.66	0.67	0.67	-1.47%	1,312,000
Feb 25, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	795,000
Feb 24, 2026	0.65	0.67	0.65	0.67	0.67	-	334,000
Feb 23, 2026	0.67	0.68	0.66	0.67	0.67	-1.47%	423,000
Feb 20, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	66,000
Feb 19, 2026	0.66	0.67	0.66	0.67	0.67	-1.47%	485,000
Feb 18, 2026	0.66	0.68	0.65	0.68	0.68	1.49%	689,000
Feb 16, 2026	0.67	0.67	0.65	0.67	0.67	-	404,000
Feb 13, 2026	0.67	0.67	0.67	0.67	0.67	-	252,000
Feb 12, 2026	0.67	0.67	0.65	0.67	0.67	-	193,000
Feb 11, 2026	0.67	0.67	0.67	0.67	0.67	-	30,000
Feb 10, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	48,000
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