FRA, 4YA 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, 4YA: KLARSEN EO -20

28 Aug 2025

LAST: 0.8580	CHANGE: 0.01	OPEN: 0.8580	HIGH: 0.8580	ASK: 0.0000	VOLUME: 622
LAST: 0.8580	CHG(%): 0.70	PREV: 0.8520	LOW: 0.8580	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.8580	0.8580	0.8580	0.8580	622
27 Aug 25	0.8520	0.8520	0.8520	0.8520	622
26 Aug 25	0.8580	0.8580	0.8580	0.8580	622
25 Aug 25	0.8580	0.8580	0.8580	0.8580	622
22 Aug 25	0.8040	0.8040	0.8040	0.8040	622
21 Aug 25	0.8620	0.8620	0.8620	0.8620	622
20 Aug 25	0.8380	0.8380	0.8380	0.8380	622
19 Aug 25	0.8800	0.8800	0.8800	0.8800	622
18 Aug 25	0.8820	0.8820	0.8820	0.8820	622
15 Aug 25	0.8960	0.8960	0.8960	0.8960	622

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:	0.85
MA10:	0.86
MA20:	0.83
MA50:	0.89
MA100:	0.84
MA200:	0.97
STO9:	69.23
STO14:	67.24
RSI14:	61.05
WPR14:	-32.76
MTM14:	0.07
ROC14:	0.08
ATR:	0.02
Week High:	0.86
Week Low:	0.80
Month High:	0.90
Month Low:	0.77
Year High:	1.53
Year Low:	0.53
Volatility:	88.49