FRA, 5HN 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, 5HN: SPEEDY HIRE LS-05

02 Sep 2025

LAST: 0.2880	CHANGE: 0.01	OPEN: 0.3000	HIGH: 0.3000	ASK: 0.0000	VOLUME: 619
LAST: 0.2880	CHG(%): 4.00	PREV: 0.3000	LOW: 0.2880	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.3000	0.3000	0.2880	0.2880	619
01 Sep 25	0.2960	0.3000	0.2960	0.3000	619
29 Aug 25	0.3080	0.3080	0.2960	0.2960	619
28 Aug 25	0.3100	0.3100	0.3080	0.3080	619
27 Aug 25	0.3280	0.3280	0.3100	0.3100	619
26 Aug 25	0.3240	0.3280	0.3240	0.3280	619
25 Aug 25	0.3220	0.3240	0.3220	0.3240	619
22 Aug 25	0.3340	0.3340	0.3220	0.3220	619
21 Aug 25	0.3300	0.3340	0.3300	0.3340	619
20 Aug 25	0.3380	0.3380	0.3300	0.3300	619

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:	0.30
MA10:	0.31
MA20:	0.32
MA50:	0.33
MA100:	0.30
MA200:	0.29
RSI14:	29.17
WPR14:	-100.00
MTM14:	-0.04
ROC14:	-0.12
ATR:	0.01
Week High:	0.33
Week Low:	0.29
Month High:	0.39
Month Low:	0.29
Year High:	0.46
Year Low:	0.20
Volatility:	3.26

RECENT DIVIDENDS

Date	Amount
07 Aug 2025	$0.02
05 Dec 2024	$0.01
08 Aug 2024	$0.02
07 Dec 2023	$0.01
10 Aug 2023	$0.02
08 Dec 2022	$0.01
11 Aug 2022	$0.02
09 Dec 2021	$0.01
12 Aug 2021	$0.02