FRA, 41J 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, 41J: ASSOCIATED CAP. A DL-001

29 Aug 2025

LAST: 28.80	CHANGE: 0.60	OPEN: 28.80	HIGH: 28.80	ASK: 0.00	VOLUME: 0
LAST: 28.80	CHG(%): 2.13	PREV: 28.20	LOW: 28.80	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	28.80	28.80	28.80	28.80	0
28 Aug 25	28.20	28.20	28.20	28.20	0
27 Aug 25	28.60	28.60	28.60	28.60	0
26 Aug 25	28.20	28.20	28.20	28.20	0
25 Aug 25	28.40	28.40	28.40	28.40	0
22 Aug 25	29.40	29.40	29.40	29.40	0
21 Aug 25	29.40	29.40	29.40	29.40	0
20 Aug 25	29.00	29.00	29.00	29.00	0
19 Aug 25	29.20	29.20	29.20	29.20	0
18 Aug 25	31.60	31.60	31.60	31.60	0

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:	28.44
MA10:	29.08
MA20:	30.21
MA50:	31.22
MA100:	31.50
MA200:	32.34
STO9:	50.00
STO14:	17.65
RSI14:	34.29
WPR14:	-82.35
MTM14:	-2.60
ROC14:	-0.08
ATR:	0.50
Week High:	29.40
Week Low:	28.20
Month High:	32.49
Month Low:	28.20
Year High:	38.31
Year Low:	26.10
Volatility:	1.78

RECENT DIVIDENDS

Date	Amount
12 Jun 2025	$0.09
05 Dec 2024	$0.09
21 Oct 2024	$1.70
14 Jun 2024	$0.09
30 Nov 2023	$0.09
14 Jun 2023	$0.09
30 Nov 2022	$0.09
14 Jun 2022	$0.09
30 Nov 2021	$0.09
14 Jun 2021	$0.09