FRA, R71 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, R71: FASTATOR AB B

28 Aug 2025

LAST: 0.0652	CHANGE: 0.00	OPEN: 0.0652	HIGH: 0.0652	ASK: 0.0000	VOLUME: 0
LAST: 0.0652	CHG(%): 0.62	PREV: 0.0648	LOW: 0.0652	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.0652	0.0652	0.0652	0.0652	0
27 Aug 25	0.0648	0.0648	0.0648	0.0648	0
26 Aug 25	0.0627	0.0627	0.0627	0.0627	0
25 Aug 25	0.0599	0.0599	0.0599	0.0599	0
22 Aug 25	0.0578	0.0578	0.0578	0.0578	0
21 Aug 25	0.0545	0.0545	0.0545	0.0545	0
20 Aug 25	0.0550	0.0550	0.0550	0.0550	0
19 Aug 25	0.0556	0.0556	0.0556	0.0556	0
18 Aug 25	0.0558	0.0558	0.0558	0.0558	0
15 Aug 25	0.0597	0.0597	0.0597	0.0597	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:	0.06
MA10:	0.06
MA20:	0.06
MA50:	0.07
MA100:	0.08
MA200:	0.08
STO9:	100.00
STO14:	100.00
RSI14:	63.89
MTM14:	0.00
ROC14:	0.06
ATR:	0.00
Week High:	0.07
Week Low:	0.05
Month High:	0.07
Month Low:	0.05
Year High:	0.23
Year Low:	0.05
Volatility:	44.42

RECENT DIVIDENDS

Date	Amount
06 May 2022	$0.09
06 May 2021	$0.06