FRA, 25D End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 25D: TRIFAST PLC LS-05

28 Aug 2025

LAST: 0.8800	CHANGE: 0.08	OPEN: 0.8800	HIGH: 0.8800	ASK: 0.0000	VOLUME: 900
LAST: 0.8800	CHG(%): 7.85	PREV: 0.9550	LOW: 0.8800	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.8800	0.8800	0.8800	0.8800	900
27 Aug 25	0.8750	0.9550	0.8750	0.9550	900
26 Aug 25	0.8600	0.8600	0.8600	0.8600	1.9K
25 Aug 25	0.8550	0.8550	0.8550	0.8550	1.9K
22 Aug 25	0.8500	0.8500	0.8500	0.8500	253
21 Aug 25	0.8750	0.8750	0.8750	0.8750	253
20 Aug 25	0.8800	0.8800	0.8650	0.8650	253
19 Aug 25	0.8700	0.8700	0.8700	0.8700	1.9K
18 Aug 25	0.8700	0.8700	0.8700	0.8700	1.9K
15 Aug 25	0.8750	0.8750	0.8750	0.8750	1.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.88
MA10:	0.88
MA20:	0.90
MA50:	0.83
MA100:	0.79
MA200:	0.84
STO9:	28.57
STO14:	28.57
RSI14:	46.15
WPR14:	-71.43
MTM14:	-0.01
ROC14:	-0.01
ATR:	0.03
Week High:	0.96
Week Low:	0.85
Month High:	0.97
Month Low:	0.79
Year High:	0.98
Year Low:	0.62
Volatility:	24.52

RECENT DIVIDENDS

Date	Amount
06 Mar 2025	$0.01
12 Sep 2024	$0.01
14 Mar 2024	$0.01
28 Sep 2023	$0.02
16 Mar 2023	$0.01