FRA, 4RS 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, 4RS: Reach Subsea ASA

25 Aug 2025

LAST: 0.7110	CHANGE: 0.01	OPEN: 0.7000	HIGH: 0.7110	ASK: 0.0000	VOLUME: 1.8K
LAST: 0.7110	CHG(%): 2.01	PREV: 0.6970	LOW: 0.6990	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
25 Aug 25	0.7000	0.7110	0.6990	0.7110	1.8K
22 Aug 25	0.6740	0.6970	0.6740	0.6970	300
21 Aug 25	0.6680	0.6680	0.6680	0.6680	14
20 Aug 25	0.6630	0.6810	0.6630	0.6810	14
19 Aug 25	0.6580	0.6580	0.6580	0.6580	196
18 Aug 25	0.6660	0.6660	0.6660	0.6660	196
15 Aug 25	0.6610	0.6610	0.6610	0.6610	196
14 Aug 25	0.6500	0.6500	0.6500	0.6500	196
13 Aug 25	0.6460	0.6460	0.6460	0.6460	196
12 Aug 25	0.6570	0.6570	0.6570	0.6570	196

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:

TECHNICALS

MA5:	0.68
MA10:	0.67
MA20:	0.66
MA50:	0.66
MA100:	0.64
MA200:	0.65
STO9:	100.00
STO14:	100.00
RSI14:	66.50
MTM14:	0.04
ROC14:	0.06
ATR:	0.01
Week High:	0.71
Week Low:	0.66
Month High:	0.71
Month Low:	0.64
Year High:	0.82
Year Low:	0.50
Volatility:	26.49