Fruitas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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