FRACTL.ST(FRACTL.ST)
FRACTL.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $14.30 | $14.40 | $14.12 | $14.30 | 2,676 |
| 8/3/2026 | $14.06 | $14.52 | $14.06 | $14.30 | 13,447 |
| 7/31/2026 | $14.10 | $14.22 | $14.06 | $14.22 | 9,609 |
| 7/30/2026 | $14.36 | $14.36 | $14.06 | $14.22 | 4,497 |
| 7/29/2026 | $14.12 | $14.32 | $14.12 | $14.22 | 2,937 |
| 7/28/2026 | $14.52 | $14.52 | $14.10 | $14.10 | 5,196 |
| 7/27/2026 | $14.20 | $14.38 | $14.08 | $14.10 | 375 |
| 7/24/2026 | $14.04 | $14.26 | $14.04 | $14.26 | 1,383 |
| 7/23/2026 | $14.06 | $14.46 | $14.04 | $14.04 | 7,158 |
| 7/22/2026 | $14.04 | $14.36 | $14.04 | $14.06 | 72,765 |
| 7/21/2026 | $14.04 | $14.12 | $14.02 | $14.02 | 46,735 |
| 7/20/2026 | $14.10 | $14.84 | $14.04 | $14.04 | 6,257 |
| 7/17/2026 | $14.36 | $14.72 | $14.06 | $14.10 | 7,596 |
| 7/16/2026 | $14.04 | $14.24 | $14.02 | $14.10 | 3,490 |
| 7/15/2026 | $14.20 | $14.74 | $13.90 | $14.04 | 10,619 |
| 7/14/2026 | $14.18 | $14.20 | $14.06 | $14.20 | 8,765 |
| 7/13/2026 | $14.06 | $14.78 | $14.04 | $14.20 | 4,469 |
| 7/10/2026 | $14.04 | $14.30 | $14.04 | $14.06 | 14,978 |
| 7/9/2026 | $14.02 | $14.32 | $14.02 | $14.08 | 12,169 |
| 7/8/2026 | $14.30 | $14.30 | $14.06 | $14.08 | 5,086 |
| 7/7/2026 | $14.04 | $14.50 | $14.04 | $14.12 | 2,475 |
| 7/6/2026 | $14.22 | $14.30 | $14.00 | $14.02 | 4,383 |
| 7/3/2026 | $14.08 | $14.56 | $14.04 | $14.56 | 11,373 |
| 7/2/2026 | $14.08 | $14.42 | $14.04 | $14.20 | 3,155 |
| 7/1/2026 | $14.24 | $14.54 | $14.04 | $14.04 | 4,755 |
| 6/30/2026 | $14.02 | $14.70 | $14.00 | $14.18 | 27,067 |
| 6/29/2026 | $13.90 | $14.10 | $13.90 | $14.02 | 995 |
| 6/26/2026 | $14.42 | $14.42 | $14.08 | $14.10 | 2,858 |
| 6/25/2026 | $14.82 | $14.82 | $13.90 | $14.10 | 66,918 |
| 6/24/2026 | $13.78 | $14.68 | $13.78 | $14.00 | 1,033 |
| 6/23/2026 | $14.06 | $14.76 | $13.90 | $13.90 | 2,308 |
| 6/22/2026 | $14.20 | $14.30 | $14.06 | $14.06 | 29,037 |
| 6/18/2026 | $14.12 | $14.48 | $14.12 | $14.20 | 6,364 |
| 6/17/2026 | $14.14 | $14.58 | $14.08 | $14.44 | 53,813 |
| 6/16/2026 | $14.18 | $14.42 | $13.74 | $14.14 | 11,907 |
| 6/15/2026 | $14.10 | $14.10 | $13.90 | $14.02 | 46,586 |
| 6/12/2026 | $14.18 | $14.18 | $14.00 | $14.00 | 10,498 |
| 6/11/2026 | $14.14 | $14.18 | $13.92 | $14.00 | 2,343 |
| 6/10/2026 | $14.02 | $14.12 | $13.62 | $13.76 | 15,423 |
| 6/9/2026 | $14.40 | $14.40 | $14.00 | $14.00 | 4,973 |
| 6/8/2026 | $14.32 | $14.32 | $14.00 | $14.00 | 6,183 |
| 6/5/2026 | $14.30 | $14.30 | $14.06 | $14.06 | 9,605 |
| 6/4/2026 | $14.28 | $14.28 | $14.00 | $14.02 | 17,813 |
| 6/3/2026 | $13.90 | $14.18 | $13.90 | $14.00 | 12,903 |
| 6/2/2026 | $13.90 | $14.10 | $13.88 | $13.94 | 17,723 |
| 6/1/2026 | $13.88 | $14.22 | $13.88 | $14.00 | 330,133 |
| 5/29/2026 | $14.06 | $14.14 | $13.84 | $13.88 | 16,959 |
| 5/28/2026 | $14.44 | $14.44 | $14.00 | $14.00 | 11,255 |
| 5/27/2026 | $14.46 | $14.46 | $13.84 | $13.86 | 7,649 |
| 5/26/2026 | $14.46 | $14.46 | $13.92 | $14.10 | 10,558 |
| 5/25/2026 | $14.00 | $14.30 | $13.82 | $14.26 | 7,571 |
| 5/22/2026 | $14.02 | $14.28 | $13.80 | $14.00 | 28,029 |
| 5/21/2026 | $14.00 | $14.02 | $13.84 | $14.02 | 1,695 |
| 5/20/2026 | $14.00 | $14.30 | $13.82 | $13.90 | 10,609 |
| 5/19/2026 | $14.04 | $14.16 | $13.80 | $13.96 | 14,792 |
| 5/18/2026 | $14.16 | $14.42 | $13.80 | $14.06 | 11,924 |
| 5/15/2026 | $14.12 | $14.34 | $13.94 | $14.30 | 13,032 |
| 5/13/2026 | $14.12 | $14.14 | $13.92 | $14.14 | 1,385 |
| 5/12/2026 | $14.44 | $14.44 | $13.80 | $14.12 | 16,649 |
| 5/11/2026 | $14.00 | $14.48 | $13.80 | $13.80 | 24,103 |
| 5/8/2026 | $14.16 | $14.16 | $13.22 | $14.00 | 47,529 |
| 5/7/2026 | $13.90 | $14.28 | $12.00 | $14.12 | 196,441 |