Fruitas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	3,000
May 28, 2026	0.65	0.65	0.62	0.64	0.64	-1.54%	464,000
May 26, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	42,000
May 25, 2026	0.63	0.64	0.61	0.64	0.64	1.59%	63,000
May 22, 2026	0.63	0.64	0.63	0.63	0.63	-	116,000
May 21, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	57,000
May 20, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	260,000
May 19, 2026	0.62	0.63	0.61	0.63	0.63	-	111,000
May 18, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	295,000
May 15, 2026	0.61	0.66	0.61	0.64	0.64	1.59%	60,000
May 14, 2026	0.63	0.63	0.62	0.63	0.63	-	262,000
May 13, 2026	0.64	0.64	0.63	0.63	0.63	-	35,000
May 12, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	297,000
May 11, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	31,000
May 8, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	1,309,000
May 7, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	144,000
May 6, 2026	0.62	0.63	0.62	0.63	0.63	1.61%	156,000
May 5, 2026	0.63	0.63	0.62	0.62	0.62	-	268,000
May 4, 2026	0.62	0.62	0.62	0.62	0.62	-	85,000
Apr 30, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	176,000
Apr 29, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	116,000
Apr 28, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	55,000
Apr 27, 2026	0.64	0.65	0.64	0.64	0.64	-1.54%	69,000
Apr 24, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	728,000
Apr 23, 2026	0.67	0.67	0.67	0.67	0.67	-	111,000
Apr 22, 2026	0.67	0.68	0.66	0.67	0.67	1.52%	1,643,000
Apr 21, 2026	0.68	0.68	0.66	0.66	0.66	-	157,000
Apr 20, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	161,000
Apr 17, 2026	0.67	0.67	0.65	0.67	0.67	-	346,000
Apr 16, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	1,344,000
Apr 15, 2026	0.67	0.68	0.66	0.68	0.68	-	186,000
Apr 14, 2026	0.68	0.68	0.68	0.68	0.68	-	5,000
Apr 13, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	105,000
Apr 10, 2026	0.67	0.67	0.67	0.67	0.67	-	211,000
Apr 8, 2026	0.67	0.68	0.67	0.67	0.67	-	263,000
Apr 7, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	242,000
Apr 6, 2026	0.67	0.68	0.67	0.68	0.68	-	1,065,000
Apr 1, 2026	0.68	0.68	0.67	0.68	0.68	-	1,307,000
Mar 31, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	744,000
Mar 30, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	1,007,000
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