FRA, 4GJ 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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 4GJ: Consorcio ARA S. A. B. de C. V

21 Aug 2025

LAST: 0.1240	CHANGE: 0.00	OPEN: 0.1240	HIGH: 0.1240	ASK: 0.0000	VOLUME: 14.5K
LAST: 0.1240	CHG(%): 0.80	PREV: 0.1250	LOW: 0.1240	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
21 Aug 25	0.1240	0.1240	0.1240	0.1240	14.5K
20 Aug 25	0.1250	0.1250	0.1250	0.1250	14.5K
19 Aug 25	0.1240	0.1240	0.1240	0.1240	14.5K
18 Aug 25	0.1230	0.1230	0.1230	0.1230	14.5K
15 Aug 25	0.1260	0.1260	0.1260	0.1260	14.5K
14 Aug 25	0.1260	0.1260	0.1260	0.1260	14.5K
13 Aug 25	0.1260	0.1260	0.1260	0.1260	14.5K
12 Aug 25	0.1280	0.1280	0.1280	0.1280	14.5K
11 Aug 25	0.1280	0.1280	0.1280	0.1280	14.5K
08 Aug 25	0.1270	0.1270	0.1270	0.1270	250

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:

TECHNICALS

MA5:	0.12
MA20:	0.13
MA50:	0.13
MA200:	0.13
STO9:	26.67
RSI14:	29.41
WPR14:	-80.00
MTM14:	0.00
ROC14:	-0.02
Week High:	0.13
Week Low:	0.12
Month High:	0.14
Month Low:	0.12
Volatility:	32.98