Share Prices - Open Doors for All

From To

Symbol	Date	Open	High	Low	Close	Volume
FRSM	2020-02-27	51.50	51.50	51.50	51.50	1000
FRSM	2020-02-26	57.00	57.00	51.50	51.50	1000
FRSM	2020-02-14	55.00	55.00	55.00	55.00	3000
FRSM	2020-02-13	55.00	55.00	54.00	55.00	8000
FRSM	2020-02-04	56.88	57.00	56.88	57.00	2000
FRSM	2020-02-03	54.41	54.41	54.00	54.20	4500
FRSM	2020-01-31	57.11	57.11	57.00	57.00	6000
FRSM	2020-01-30	58.25	58.25	57.02	57.25	3000
FRSM	2020-01-29	65.09	65.09	60.00	60.02	17500
FRSM	2020-01-27	63.50	63.50	63.50	63.50	500
FRSM	2020-01-16	65.00	65.00	65.00	65.00	500
FRSM	2020-01-13	68.50	68.50	68.01	68.01	1500
FRSM	2020-01-09	0.00	68.19	68.19	71.59	500
FRSM	2020-01-07	71.59	71.59	71.59	71.59	1500
FRSM	2020-01-02	68.51	74.00	68.51	71.40	19500
FRSM	2020-01-01	76.25	77.00	72.12	72.12	20500
FRSM	2019-12-31	72.30	78.90	72.09	75.91	12000
FRSM	2019-12-27	71.50	76.98	70.34	75.83	26000
FRSM	2019-12-24	70.61	74.30	70.61	74.05	4500
FRSM	2019-12-23	74.40	74.40	74.19	74.30	1000
FRSM	2019-12-19	78.00	78.00	78.00	78.00	1000
FRSM	2019-12-18	77.08	83.90	77.08	80.95	13000
FRSM	2019-12-17	82.00	82.00	80.09	81.00	2000
FRSM	2019-12-16	85.09	85.48	83.48	83.50	19500
FRSM	2019-12-13	89.00	89.00	85.00	85.75	8500
FRSM	2019-12-12	86.98	87.00	80.01	85.98	79500
FRSM	2019-12-11	82.97	83.72	82.97	83.72	97500
FRSM	2019-12-10	79.50	79.73	79.50	79.73	168500
FRSM	2019-12-09	75.88	75.94	70.00	75.94	56000
FRSM	2019-12-06	72.33	72.33	72.33	72.33	5500
FRSM	2019-12-05	67.50	68.90	67.50	68.90	15500
FRSM	2019-12-04	62.00	65.62	62.00	65.62	50500
FRSM	2019-12-03	62.50	62.50	62.50	62.50	500
FRSM	2019-12-02	59.00	60.00	59.00	60.00	7000
FRSM	2019-11-29	57.50	58.50	57.40	58.00	5500
FRSM	2019-11-28	56.50	56.50	56.50	56.50	500
FRSM	2019-11-26	55.04	55.04	55.04	55.04	1000
FRSM	2019-11-25	55.00	55.00	55.00	55.00	2000
FRSM	2019-11-20	53.90	55.00	53.90	54.63	1500
FRSM	2019-11-19	51.04	54.90	51.00	53.88	16500
FRSM	2019-11-18	51.25	53.90	51.25	53.45	2500
FRSM	2019-11-15	53.00	53.00	53.00	53.00	1000
FRSM	2019-11-14	53.00	54.00	52.29	52.65	3500
FRSM	2019-11-13	50.09	52.50	50.09	52.50	1500
FRSM	2019-11-12	53.00	53.00	50.00	51.68	2500
FRSM	2019-11-11	52.00	52.00	52.00	52.00	500
FRSM	2019-11-08	51.75	54.50	50.50	50.50	74000
FRSM	2019-11-07	52.49	52.50	52.49	52.50	4000
FRSM	2019-11-06	49.00	50.50	49.00	50.50	40500
FRSM	2019-11-05	49.00	49.00	49.00	49.00	500
FRSM	2019-11-01	0.00	50.25	50.25	49.00	2000
FRSM	2019-10-31	46.25	50.00	46.25	49.00	11000
FRSM	2019-10-30	47.65	47.65	47.59	47.63	1000
FRSM	2019-10-25	47.00	50.00	47.00	50.00	10000
FRSM	2019-10-22	47.00	48.50	47.00	47.88	6500
FRSM	2019-10-21	46.99	47.13	46.70	47.13	15000
FRSM	2019-10-18	45.06	45.06	45.00	45.06	38000
FRSM	2019-10-17	42.79	42.91	42.79	42.91	4500
FRSM	2019-10-16	40.75	40.88	40.75	40.88	1500
FRSM	2019-10-15	40.00	40.00	38.54	38.93	4500
FRSM	2019-10-14	40.00	40.00	40.00	40.00	500
FRSM	2019-10-11	40.00	40.00	40.00	40.00	4000
FRSM	2019-10-09	38.04	40.25	38.04	38.81	3500
FRSM	2019-10-08	39.90	39.90	39.90	39.90	1000
FRSM	2019-10-07	37.02	38.50	37.02	38.50	2000
FRSM	2019-10-04	36.50	37.00	36.49	37.00	2000
FRSM	2019-10-03	35.50	35.50	35.50	35.50	1500
FRSM	2019-10-02	35.09	35.09	35.09	35.09	8500
FRSM	2019-09-30	36.50	36.50	36.50	36.50	500
FRSM	2019-09-26	37.00	37.00	37.00	37.00	500
FRSM	2019-09-23	36.00	36.00	36.00	36.00	3500
FRSM	2019-09-20	36.20	36.20	36.20	36.20	500
FRSM	2019-09-12	34.50	34.50	34.50	34.50	1000
FRSM	2019-09-11	33.59	35.29	33.59	35.29	7000
FRSM	2019-09-06	33.59	33.61	33.59	33.61	2500
FRSM	2019-09-05	33.00	33.00	32.00	32.00	2000
FRSM	2019-09-03	33.34	33.34	33.34	33.34	500
FRSM	2019-09-02	35.00	35.00	35.00	35.00	1000
FRSM	2019-08-29	33.79	33.79	33.79	33.79	10000
FRSM	2019-08-23	33.50	34.11	33.50	34.11	11000
FRSM	2019-08-20	32.50	32.50	32.50	32.50	500
FRSM	2019-08-19	31.50	31.50	31.00	31.50	5000
FRSM	2019-08-05	32.29	32.29	32.29	32.29	500
FRSM	2019-08-01	34.00	34.00	34.00	34.00	3500
FRSM	2019-07-31	35.04	35.04	35.04	35.04	500
FRSM	2019-07-30	36.50	36.50	35.15	35.15	5000
FRSM	2019-07-29	37.00	37.00	37.00	37.00	500
FRSM	2019-07-23	38.50	38.50	38.50	38.50	500
FRSM	2019-07-03	39.50	40.50	39.00	40.50	3000
FRSM	2019-06-25	0.00	38.59	38.59	40.59	1000
FRSM	2019-06-24	42.00	42.00	40.59	40.59	18000
FRSM	2019-06-21	41.00	41.25	41.00	41.00	21000
FRSM	2019-06-14	43.70	43.79	42.50	42.50	3000
FRSM	2019-06-13	41.99	41.99	41.99	41.99	1000
FRSM	2019-06-12	41.50	41.50	41.00	41.25	8000
FRSM	2019-06-10	43.13	43.13	43.13	43.13	5000
FRSM	2019-05-27	46.50	46.50	45.09	45.40	4500
FRSM	2019-05-23	46.50	47.45	46.50	47.45	5000
FRSM	2019-05-22	48.20	50.95	46.54	46.79	31000
FRSM	2019-05-16	49.00	49.00	49.00	49.00	1000
FRSM	2019-05-15	50.90	50.91	50.90	50.90	1000
FRSM	2019-05-13	49.00	49.00	48.50	48.50	2500
FRSM	2019-05-08	51.00	51.00	51.00	51.00	1500
FRSM	2019-05-07	52.50	52.50	52.25	52.25	11000
FRSM	2019-05-06	52.50	52.50	52.00	52.00	3500
FRSM	2019-05-03	0.00	54.95	54.95	54.00	500
FRSM	2019-04-26	53.50	54.00	53.50	54.00	3000
FRSM	2019-04-25	53.00	53.00	53.00	53.00	3000
FRSM	2019-04-22	53.50	53.50	53.00	53.00	2000
FRSM	2019-04-17	53.00	53.09	53.00	53.09	1000
FRSM	2019-04-15	0.00	52.00	52.00	53.00	500
FRSM	2019-04-12	53.00	53.00	53.00	53.00	1000
FRSM	2019-04-11	53.00	53.00	53.00	53.00	2500
FRSM	2019-04-09	54.50	55.00	54.50	55.00	1500
FRSM	2019-04-08	0.00	54.61	54.61	56.50	1500
FRSM	2019-04-05	0.00	54.31	54.31	56.50	1000
FRSM	2019-04-04	57.00	57.00	56.50	56.50	2000
FRSM	2019-04-02	57.29	57.29	57.25	57.25	3500
FRSM	2019-03-27	58.00	60.00	58.00	60.00	3500
FRSM	2019-03-26	57.09	60.00	57.09	59.00	7000
FRSM	2019-03-25	60.00	60.00	60.00	60.00	1500
FRSM	2019-03-20	60.00	60.00	60.00	60.00	1000
FRSM	2019-03-19	61.00	61.00	61.00	61.00	1500
FRSM	2019-03-18	60.88	61.00	60.88	60.95	1000
FRSM	2019-03-15	60.29	60.29	60.29	60.29	500
FRSM	2019-03-14	59.75	60.09	59.75	60.09	2000
FRSM	2019-03-12	59.00	59.25	59.00	59.00	3000
FRSM	2019-03-11	58.00	58.00	58.00	58.00	500
FRSM	2019-03-06	58.50	58.54	57.50	57.50	12500
FRSM	2019-02-28	58.50	58.50	58.50	58.50	500
FRSM	2019-02-27	58.04	58.59	58.04	58.59	1500
FRSM	2019-02-26	60.50	60.50	60.50	60.50	1000
FRSM	2019-02-25	62.00	62.00	62.00	62.00	500
FRSM	2019-02-22	64.00	64.00	61.50	61.50	1000
FRSM	2019-02-20	64.00	64.00	64.00	64.00	500
FRSM	2019-02-18	64.00	64.00	64.00	64.00	500
FRSM	2019-02-15	64.40	64.40	64.00	64.00	5500
FRSM	2019-02-14	64.09	64.09	64.09	64.09	500
FRSM	2019-02-12	65.01	65.01	65.01	65.01	500
FRSM	2019-02-11	66.00	66.00	65.12	65.23	3500
FRSM	2019-02-07	65.50	68.65	65.50	68.02	10000
FRSM	2019-02-04	67.09	67.09	66.51	66.55	2000
FRSM	2019-02-01	68.90	69.00	68.90	69.00	6000
FRSM	2019-01-30	71.00	73.00	67.55	67.55	33500
FRSM	2019-01-29	72.25	73.50	70.25	71.09	21500
FRSM	2019-01-28	73.50	73.50	73.00	73.30	1500
FRSM	2019-01-24	72.05	74.00	72.00	73.50	6500
FRSM	2019-01-23	75.48	75.48	75.48	75.48	500
FRSM	2019-01-22	76.90	76.90	76.90	76.90	1000
FRSM	2019-01-21	73.50	73.50	73.50	73.50	500
FRSM	2019-01-18	72.00	72.00	72.00	72.00	500
FRSM	2019-01-17	73.98	73.98	73.98	73.98	1000
FRSM	2019-01-16	76.50	79.00	76.50	79.00	9000
FRSM	2019-01-15	79.48	80.00	75.01	79.69	3500
FRSM	2019-01-10	76.98	76.98	76.98	76.98	500
FRSM	2019-01-09	76.40	77.00	75.09	75.11	7500
FRSM	2019-01-08	76.01	76.09	74.09	74.09	11500
FRSM	2019-01-07	78.00	78.00	78.00	78.00	3000
FRSM	2019-01-04	78.00	82.40	78.00	80.19	11000
FRSM	2019-01-03	77.50	80.00	77.50	80.00	3500
FRSM	2019-01-02	81.00	83.50	78.80	79.33	24500
FRSM	2019-01-01	83.90	83.90	80.00	82.94	4500

Share Prices History of FRSM - Abot Labortary Limited

Share Prices History of
FRSM - Abot Labortary Limited