FRA:V4JA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.37	0.41	0.37	0.40	0.40	6.42%	-
Dec 4, 2025	0.40	0.40	0.37	0.37	0.37	-5.08%	-
Dec 3, 2025	0.41	0.42	0.39	0.39	0.39	-3.90%	-
Dec 2, 2025	0.40	0.41	0.39	0.41	0.41	0.99%	-
Dec 1, 2025	0.42	0.42	0.39	0.41	0.41	-2.87%	-
Nov 28, 2025	0.37	0.42	0.37	0.42	0.42	21.51%	20,000
Nov 27, 2025	0.33	0.39	0.33	0.34	0.34	1.18%	65,000
Nov 26, 2025	0.28	0.36	0.28	0.34	0.34	18.88%	40,000
Nov 25, 2025	0.27	0.30	0.27	0.29	0.29	0.70%	-
Nov 24, 2025	0.26	0.29	0.26	0.28	0.28	3.65%	-
Nov 21, 2025	0.26	0.27	0.26	0.27	0.27	0.74%	-
Nov 20, 2025	0.27	0.28	0.27	0.27	0.27	-4.90%	-
Nov 19, 2025	0.27	0.29	0.27	0.29	0.29	-	-
Nov 18, 2025	0.27	0.29	0.27	0.29	0.29	0.70%	-
Nov 17, 2025	0.27	0.29	0.27	0.28	0.28	-0.70%	-
Nov 14, 2025	0.28	0.29	0.28	0.29	0.29	-4.03%	-
Nov 13, 2025	0.30	0.32	0.30	0.30	0.30	-2.61%	-
Nov 12, 2025	0.27	0.31	0.27	0.31	0.31	4.79%	-
Nov 11, 2025	0.27	0.29	0.27	0.29	0.29	-	-
Nov 10, 2025	0.26	0.29	0.26	0.29	0.29	8.15%	-
Nov 7, 2025	0.25	0.27	0.25	0.27	0.27	0.75%	-
Nov 6, 2025	0.24	0.27	0.24	0.27	0.27	4.69%	-
Nov 5, 2025	0.25	0.27	0.25	0.26	0.26	-2.29%	-
Nov 4, 2025	0.27	0.29	0.25	0.26	0.26	-9.03%	-
Nov 3, 2025	0.27	0.29	0.27	0.29	0.29	-	-
Oct 31, 2025	0.28	0.29	0.28	0.29	0.29	-2.04%	-
Oct 30, 2025	0.28	0.29	0.28	0.29	0.29	0.68%	-
Oct 29, 2025	0.27	0.31	0.27	0.29	0.29	0.69%	-
Oct 28, 2025	0.27	0.29	0.27	0.29	0.29	1.40%	-
Oct 27, 2025	0.30	0.30	0.27	0.29	0.29	-8.33%	-
Oct 24, 2025	0.30	0.36	0.30	0.31	0.31	4.70%	4,702
Oct 23, 2025	0.27	0.32	0.25	0.30	0.30	2.05%	26,632
Oct 22, 2025	0.26	0.30	0.26	0.29	0.29	2.10%	8,312
Oct 21, 2025	0.31	0.35	0.29	0.29	0.29	-12.80%	2,773
Oct 20, 2025	0.32	0.34	0.32	0.33	0.33	-1.80%	-
Oct 17, 2025	0.33	0.36	0.33	0.33	0.33	-6.18%	-
Oct 16, 2025	0.32	0.41	0.32	0.36	0.36	2.89%	17,371
Oct 15, 2025	0.34	0.36	0.34	0.35	0.35	-3.35%	-
Oct 14, 2025	0.31	0.37	0.31	0.36	0.36	4.07%	5,495
Oct 13, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Oct 10, 2025	0.32	0.37	0.32	0.35	0.35	-3.89%	-
Oct 9, 2025	0.31	0.39	0.31	0.36	0.36	5.88%	-
Oct 8, 2025	0.29	0.35	0.29	0.34	0.34	3.66%	-
Oct 7, 2025	0.29	0.36	0.29	0.33	0.33	4.46%	5,495
Oct 6, 2025	0.24	0.31	0.24	0.31	0.31	18.05%	-
Oct 3, 2025	0.22	0.27	0.22	0.27	0.27	8.13%	-
Oct 2, 2025	0.24	0.26	0.24	0.25	0.25	-6.82%	-
Oct 1, 2025	0.25	0.27	0.25	0.26	0.26	-2.94%	-
Sep 30, 2025	0.27	0.27	0.27	0.27	0.27	-	-
Sep 29, 2025	0.27	0.27	0.27	0.27	0.27	1.49%	-