Fruitas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	0.66	0.67	0.66	0.66	0.66	-	80,000
Jul 24, 2026	0.66	0.66	0.64	0.66	0.66	-	622,000
Jul 23, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	36,000
Jul 22, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	27,000
Jul 21, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	77,000
Jul 20, 2026	0.64	0.66	0.64	0.65	0.65	-	61,000
Jul 17, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	77,000
Jul 16, 2026	0.67	0.67	0.66	0.67	0.67	1.52%	46,000
Jul 15, 2026	0.66	0.66	0.65	0.66	0.66	-	41,000
Jul 14, 2026	0.65	0.66	0.65	0.66	0.66	3.13%	178,000
Jul 13, 2026	0.65	0.68	0.64	0.64	0.64	-4.48%	384,000
Jul 10, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	891,000
Jul 9, 2026	0.65	0.66	0.64	0.66	0.66	3.13%	203,000
Jul 8, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	497,000
Jul 7, 2026	0.64	0.66	0.64	0.66	0.66	3.13%	324,000
Jul 6, 2026	0.64	0.64	0.63	0.64	0.64	-	120,000
Jul 3, 2026	0.63	0.64	0.63	0.64	0.64	-	114,000
Jul 2, 2026	0.64	0.64	0.62	0.64	0.64	-	296,000
Jul 1, 2026	0.63	0.64	0.63	0.64	0.64	-	34,000
Jun 30, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	99,000
Jun 29, 2026	0.63	0.63	0.63	0.63	0.63	-	178,000
Jun 26, 2026	0.63	0.65	0.63	0.63	0.63	-	251,000
Jun 25, 2026	0.64	0.64	0.63	0.63	0.63	-4.55%	113,000
Jun 24, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	41,000
Jun 23, 2026	0.65	0.65	0.63	0.65	0.65	-	111,000
Jun 22, 2026	0.65	0.65	0.63	0.65	0.65	-	54,000
Jun 19, 2026	0.63	0.66	0.60	0.65	0.65	-1.52%	1,283,000