FRA, O4R 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, O4R: GREAT ELM CAP. NEW DL-01

28 Aug 2025

LAST: 9.350	CHANGE: 0.05	OPEN: 9.350	HIGH: 9.350	ASK: 0.000	VOLUME: 377
LAST: 9.350	CHG(%): 0.53	PREV: 9.400	LOW: 9.350	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	9.350	9.350	9.350	9.350	377
27 Aug 25	9.400	9.400	9.400	9.400	377
26 Aug 25	9.700	9.700	9.700	9.700	377
22 Aug 25	9.350	9.350	9.350	9.350	10
21 Aug 25	10.300	10.300	9.300	9.300	10
20 Aug 25	9.300	9.300	9.300	9.300	443

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:	9.42
MA10:	9.54
MA20:	9.68
MA50:	9.48
MA100:	9.25
MA200:	9.42
STO9:	5.00
STO14:	8.12
RSI14:	41.96
WPR14:	-91.45
MTM14:	-0.70
ROC14:	-0.07
ATR:	0.40
Week High:	10.30
Week Low:	9.30
Month High:	10.30
Month Low:	9.30
Year High:	10.98
Year Low:	8.10
Volatility:	8.77

RECENT DIVIDENDS

Date	Amount
16 Jun 2025	$0.32
17 Mar 2025	$0.34
31 Dec 2024	$0.05
16 Dec 2024	$0.33
16 Sep 2024	$0.32
14 Jun 2024	$0.33
14 Mar 2024	$0.32
28 Dec 2023	$0.09
14 Dec 2023	$0.32
14 Sep 2023	$0.33