Fruitas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	261,000
Oct 6, 2026	0.65	0.65	0.63	0.64	0.64	-1.54%	216,000
Oct 5, 2026	0.65	0.65	0.64	0.65	0.65	-	138,000
Oct 2, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	69,000
Oct 1, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Sep 30, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	94,000
Sep 29, 2026	0.64	0.65	0.63	0.63	0.63	-4.55%	295,000
Sep 28, 2026	0.66	0.66	0.63	0.66	0.66	-	133,000
Sep 25, 2026	0.65	0.66	0.65	0.66	0.66	3.13%	197,000
Sep 24, 2026	0.64	0.64	0.64	0.64	0.64	-	80,000
Sep 23, 2026	0.64	0.64	0.64	0.64	0.64	-	71,000
Sep 22, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	28,000
Sep 21, 2026	0.65	0.65	0.65	0.65	0.65	-	1,000
Sep 18, 2026	0.66	0.66	0.65	0.65	0.65	-	41,000
Sep 17, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	21,000
Sep 16, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	57,000
Sep 15, 2026	0.64	0.65	0.64	0.65	0.65	-	101,000
Sep 14, 2026	0.65	0.65	0.64	0.65	0.65	-	18,000
Sep 11, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	197,000
Sep 10, 2026	0.64	0.64	0.64	0.64	0.64	-	25,000
Sep 9, 2026	0.64	0.65	0.63	0.64	0.64	-	1,483,000
Sep 8, 2026	0.64	0.64	0.63	0.64	0.64	-	1,046,000
Sep 7, 2026	0.64	0.64	0.63	0.64	0.64	-	427,000
Sep 4, 2026	0.64	0.64	0.64	0.64	0.64	-	43,000
Sep 3, 2026	0.64	0.64	0.64	0.64	0.64	-	95,000
Sep 2, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	132,000
Sep 1, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	233,000
Aug 28, 2026	0.65	0.65	0.64	0.64	0.64	-	201,000
Aug 27, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	407,000
Aug 26, 2026	0.66	0.66	0.65	0.65	0.65	-	146,000
Aug 25, 2026	0.65	0.65	0.65	0.65	0.65	-	14,000
Aug 24, 2026	0.65	0.65	0.65	0.65	0.65	-	2,000
Aug 20, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	22,000
Aug 19, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	98,000
Aug 18, 2026	0.64	0.65	0.64	0.65	0.65	-	144,000
Aug 17, 2026	0.65	0.65	0.64	0.65	0.65	-2.99%	106,000
Aug 14, 2026	0.67	0.67	0.65	0.67	0.67	-	69,000
Aug 13, 2026	0.67	0.67	0.65	0.67	0.67	-	800,000
Aug 12, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	33,000
Aug 11, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	4,000
Aug 10, 2026	0.70	0.70	0.67	0.70	0.70	-	10,000
Aug 7, 2026	0.69	0.70	0.67	0.70	0.70	1.45%	1,120,000
Aug 6, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	91,000
Aug 5, 2026	0.66	0.68	0.66	0.68	0.68	1.49%	1,647,000
Aug 4, 2026	0.66	0.68	0.66	0.67	0.67	-	21,000
Aug 3, 2026	0.67	0.67	0.66	0.67	0.67	1.52%	384,000
Jul 31, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	215,000
Jul 30, 2026	0.66	0.67	0.65	0.67	0.67	4.69%	428,000
Jul 29, 2026	0.65	0.66	0.64	0.64	0.64	-3.03%	69,000
Jul 28, 2026	0.66	0.67	0.65	0.66	0.66	-	59,000