Firering Strategic Minerals Plc (FRG) Historical Prices

Time Period

Events

GB:FRG historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.73	0.75	0.71	0.73	0.73	+0.00%	6,170	0.01
Oct 29, 2026	0.73	0.75	0.70	0.73	0.73	+0.00%	36,685	0.05
Oct 28, 2026	0.73	0.75	0.71	0.73	0.73	+0.00%	152,346	0.22
Oct 27, 2026	0.73	0.75	0.75	0.73	0.73	+0.00%	133,868	0.19
Oct 26, 2026	0.73	0.75	0.70	0.73	0.73	+0.00%	35,307	0.05
Oct 23, 2026	0.73	0.70	0.70	0.73	0.73	+0.00%	70,270	0.10
Oct 22, 2026	0.73	0.75	0.75	0.73	0.73	+0.00%	14,993	0.02
Oct 21, 2026	0.73	0.75	0.75	0.73	0.73	+0.00%	20,013	0.03
Oct 20, 2026	0.75	0.79	0.71	0.73	0.73	-3.33%	930,537	1.32
Oct 19, 2026	0.75	0.80	0.76	0.75	0.75	+0.00%	274,180	0.36
Oct 16, 2026	0.78	0.80	0.75	0.75	0.75	-3.23%	1,232,156	1.66
Oct 15, 2026	0.78	0.80	0.75	0.78	0.78	+0.00%	1,325,325	1.81
Oct 14, 2026	0.78	0.80	0.75	0.78	0.78	+0.00%	3,578,465	4.90
Oct 13, 2026	0.78	0.80	0.75	0.78	0.78	+0.00%	197,105	0.27
Oct 12, 2026	0.78	0.80	0.75	0.78	0.78	+0.00%	1,793,675	2.43
Oct 09, 2026	0.78	0.78	0.77	0.78	0.78	+0.00%	0	0.00
Oct 08, 2026	0.78	0.75	0.75	0.78	0.78	+0.00%	207	0.00
Oct 07, 2026	0.78	0.78	0.75	0.78	0.78	+0.00%	86,282	0.12
Oct 06, 2026	0.78	0.80	0.75	0.78	0.78	+0.00%	149,951	0.20
Oct 05, 2026	0.80	0.80	0.73	0.78	0.78	+0.00%	3,031,488	4.23
Oct 02, 2026	0.80	0.80	0.76	0.78	0.78	-3.13%	719,762	0.99
Oct 01, 2026	0.83	0.85	0.80	0.80	0.80	-3.03%	366,893	0.50
Sep 30, 2026	0.83	0.83	0.82	0.83	0.83	+0.00%	0	0.00
Sep 29, 2026	0.83	0.85	0.80	0.83	0.83	+0.00%	364,740	0.50
Sep 28, 2026	0.88	0.90	0.80	0.83	0.83	-5.71%	2,088,953	2.97
Sep 25, 2026	0.88	0.90	0.85	0.88	0.88	+0.00%	113,211	0.15
Sep 24, 2026	0.88	0.90	0.85	0.88	0.88	+0.00%	1,071,112	1.45
Sep 23, 2026	0.88	0.90	0.86	0.88	0.88	+0.00%	301,001	0.41
Sep 22, 2026	0.88	0.90	0.85	0.88	0.88	+0.00%	628,295	0.86
Sep 21, 2026	0.95	1.00	0.86	0.88	0.88	-7.89%	2,409,257	3.44
Sep 18, 2026	0.95	1.00	0.90	0.95	0.95	+0.00%	92,973	0.13
Sep 17, 2026	0.95	1.00	0.90	0.95	0.95	+0.00%	197,278	0.28
Sep 16, 2026	0.95	1.00	0.90	0.95	0.95	+0.00%	669,480	0.92
Sep 15, 2026	0.95	0.97	0.97	0.95	0.95	+0.00%	3,299	0.00
Sep 14, 2026	0.95	0.91	0.91	0.95	0.95	+0.00%	250,448	0.33
Sep 11, 2026	0.95	0.97	0.90	0.95	0.95	+0.00%	1,673,261	2.29
Sep 10, 2026	0.95	0.97	0.97	0.95	0.95	+0.00%	74,395	0.10
Sep 09, 2026	0.95	0.97	0.90	0.95	0.95	+0.00%	4,071,030	5.97
Sep 08, 2026	0.95	1.00	0.90	0.95	0.95	+0.00%	354,847	0.52
Sep 07, 2026	0.95	1.00	0.91	0.95	0.95	+0.00%	2,458,781	3.49
Sep 04, 2026	0.95	0.97	0.91	0.95	0.95	+0.00%	114,529	0.16
Sep 03, 2026	0.95	1.00	0.90	0.95	0.95	+0.00%	22,043	0.03
Sep 02, 2026	0.95	0.97	0.90	0.95	0.95	+0.00%	1,114,880	1.60
Sep 01, 2026	0.95	0.98	0.90	0.95	0.95	+0.00%	1,193,468	1.76
Aug 31, 2026	0.95	0.98	0.98	0.95	0.95	+0.00%	0	0.00
Aug 28, 2026	0.95	0.98	0.98	0.95	0.95	+0.00%	18,056	0.02
Aug 27, 2026	0.95	1.00	0.90	0.95	0.95	+0.00%	316,489	0.41
Aug 26, 2026	0.95	1.00	0.90	0.95	0.95	+0.00%	63,071	0.08
Aug 25, 2026	0.95	1.00	0.90	0.95	0.95	+0.00%	714,678	0.86
Aug 24, 2026	0.95	1.00	0.90	0.95	0.95	+0.00%	568,199	0.68

Firering Strategic Minerals Plc historical prices

Firering Strategic Minerals Plc (FRG) Historical Prices

Become an Expert with TipRanks Premium