FRA, LP6 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, LP6: LIVZON PHARMAC. GRP H YC1

01 Sep 2025

LAST: 3.920	CHANGE: 0.16	OPEN: 3.920	HIGH: 3.920	ASK: 0.000	VOLUME: 1
LAST: 3.920	CHG(%): 4.26	PREV: 3.760	LOW: 3.920	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	3.920	3.920	3.920	3.920	1
28 Aug 25	3.760	3.760	3.760	3.760	1
27 Aug 25	3.940	3.940	3.940	3.940	1
26 Aug 25	4.120	4.300	4.120	4.300	1
25 Aug 25	4.020	4.020	4.020	4.020	17.5K
22 Aug 25	3.980	3.980	3.980	3.980	17.5K
21 Aug 25	4.080	4.080	4.080	4.080	17.5K
20 Aug 25	3.860	3.860	3.860	3.860	17.5K
19 Aug 25	3.920	3.920	3.920	3.920	17.5K
18 Aug 25	3.900	3.900	3.900	3.900	17.5K

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:	3.99
MA10:	3.97
MA20:	3.94
MA50:	3.69
MA100:	3.36
MA200:	3.23
STO9:	29.63
STO14:	32.14
RSI14:	50.00
WPR14:	-67.86
MTM14:	0.04
ROC14:	0.01
ATR:	0.13
Week High:	4.30
Week Low:	3.76
Month High:	4.30
Month Low:	3.74
Year High:	4.30
Year Low:	2.67
Volatility:	24.07

RECENT SPLITS

Date	Ratio
03 Jul 2019	13-10
22 Jun 2018	13-10
05 Jul 2017	13-10
02 Jul 2015	13-10

RECENT DIVIDENDS

Date	Amount
13 Jun 2025	$0.13
08 Jul 2024	$0.16
04 Jul 2023	$0.19
30 May 2022	$0.17
01 Jun 2021	$0.17
04 Jun 2020	$0.14
03 Jul 2019	$0.12
13 Jul 2018	$0.18
22 Jun 2018	$0.16
05 Jul 2017	$0.03