FRS.AX(FRS.AX)
FRS.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $0.40 | $0.40 | $0.36 | $0.36 | 3.85M |
| 8/27/2026 | $0.41 | $0.41 | $0.39 | $0.40 | 2.83M |
| 8/26/2026 | $0.41 | $0.42 | $0.40 | $0.41 | 8.96M |
| 8/25/2026 | $0.43 | $0.44 | $0.41 | $0.41 | 9.43M |
| 8/24/2026 | $0.40 | $0.43 | $0.40 | $0.42 | 24.40M |
| 8/21/2026 | $0.40 | $0.41 | $0.38 | $0.40 | 9.67M |
| 8/20/2026 | $0.39 | $0.40 | $0.38 | $0.40 | 22.41M |
| 8/19/2026 | $0.36 | $0.37 | $0.35 | $0.35 | 1.60M |
| 8/18/2026 | $0.36 | $0.37 | $0.35 | $0.36 | 7.73M |
| 8/17/2026 | $0.38 | $0.38 | $0.35 | $0.36 | 7.34M |
| 8/14/2026 | $0.39 | $0.39 | $0.38 | $0.39 | 1.83M |
| 8/13/2026 | $0.39 | $0.40 | $0.38 | $0.39 | 7.58M |
| 8/12/2026 | $0.39 | $0.40 | $0.39 | $0.40 | 2.02M |
| 8/11/2026 | $0.39 | $0.40 | $0.38 | $0.40 | 4.80M |
| 8/10/2026 | $0.40 | $0.40 | $0.38 | $0.39 | 2.23M |
| 8/7/2026 | $0.39 | $0.40 | $0.38 | $0.39 | 9.35M |
| 8/6/2026 | $0.38 | $0.40 | $0.37 | $0.39 | 9.85M |
| 8/5/2026 | $0.34 | $0.36 | $0.34 | $0.36 | 3.28M |
| 8/4/2026 | $0.34 | $0.34 | $0.32 | $0.33 | 3.20M |
| 8/3/2026 | $0.33 | $0.34 | $0.31 | $0.33 | 4.43M |
| 7/31/2026 | $0.33 | $0.35 | $0.33 | $0.33 | 3.00M |
| 7/30/2026 | $0.34 | $0.35 | $0.32 | $0.33 | 3.83M |
| 7/29/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 2.85M |
| 7/28/2026 | $0.36 | $0.36 | $0.33 | $0.34 | 6.60M |
| 7/27/2026 | $0.37 | $0.38 | $0.36 | $0.37 | 881,937 |
| 7/24/2026 | $0.40 | $0.40 | $0.35 | $0.37 | 5.58M |
| 7/23/2026 | $0.39 | $0.42 | $0.39 | $0.40 | 6.89M |
| 7/22/2026 | $0.39 | $0.41 | $0.38 | $0.39 | 2.91M |
| 7/21/2026 | $0.38 | $0.39 | $0.36 | $0.39 | 1.75M |
| 7/20/2026 | $0.40 | $0.40 | $0.37 | $0.38 | 1.80M |
| 7/17/2026 | $0.39 | $0.40 | $0.39 | $0.40 | 3.10M |
| 7/16/2026 | $0.40 | $0.41 | $0.39 | $0.40 | 2.83M |
| 7/15/2026 | $0.36 | $0.40 | $0.36 | $0.40 | 6.19M |
| 7/14/2026 | $0.39 | $0.39 | $0.35 | $0.37 | 11.68M |
| 7/13/2026 | $0.40 | $0.41 | $0.37 | $0.38 | 14.92M |
| 7/10/2026 | $0.40 | $0.41 | $0.40 | $0.40 | 6.25M |
| 7/9/2026 | $0.41 | $0.42 | $0.40 | $0.41 | 6.11M |
| 7/8/2026 | $0.41 | $0.41 | $0.39 | $0.41 | 4.18M |
| 7/7/2026 | $0.44 | $0.44 | $0.40 | $0.41 | 4.24M |
| 7/6/2026 | $0.46 | $0.46 | $0.44 | $0.45 | 4.30M |
| 7/3/2026 | $0.47 | $0.47 | $0.44 | $0.45 | 5.04M |
| 7/2/2026 | $0.45 | $0.47 | $0.43 | $0.46 | 3.53M |
| 7/1/2026 | $0.46 | $0.47 | $0.45 | $0.46 | 9.37M |
| 6/30/2026 | $0.42 | $0.42 | $0.42 | $0.42 | - |
| 6/29/2026 | $0.42 | $0.42 | $0.42 | $0.42 | - |
| 6/26/2026 | $0.45 | $0.46 | $0.42 | $0.42 | 2.38M |
| 6/25/2026 | $0.46 | $0.47 | $0.43 | $0.45 | 3.04M |
| 6/24/2026 | $0.47 | $0.48 | $0.46 | $0.47 | 2.64M |
| 6/23/2026 | $0.50 | $0.51 | $0.47 | $0.48 | 4.12M |
| 6/22/2026 | $0.51 | $0.55 | $0.50 | $0.51 | 6.86M |
| 6/19/2026 | $0.49 | $0.51 | $0.48 | $0.49 | 4.02M |
| 6/18/2026 | $0.51 | $0.52 | $0.48 | $0.51 | 3.95M |
| 6/17/2026 | $0.51 | $0.53 | $0.49 | $0.52 | 3.74M |
| 6/16/2026 | $0.52 | $0.52 | $0.49 | $0.51 | 2.05M |
| 6/15/2026 | $0.49 | $0.52 | $0.48 | $0.52 | 4.09M |
| 6/12/2026 | $0.50 | $0.52 | $0.47 | $0.47 | 3.13M |
| 6/11/2026 | $0.47 | $0.50 | $0.45 | $0.50 | 2.57M |
| 6/10/2026 | $0.49 | $0.50 | $0.47 | $0.49 | 4.05M |
| 6/9/2026 | $0.49 | $0.51 | $0.46 | $0.51 | 6.35M |
| 6/5/2026 | $0.55 | $0.55 | $0.51 | $0.52 | 1.75M |
| 6/4/2026 | $0.53 | $0.56 | $0.52 | $0.55 | 2.77M |
| 6/3/2026 | $0.55 | $0.56 | $0.53 | $0.53 | 1.72M |
| 6/2/2026 | $0.57 | $0.57 | $0.54 | $0.56 | 2.12M |
| 6/1/2026 | $0.57 | $0.57 | $0.54 | $0.56 | 2.34M |