FRA, 7E3 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, 7E3: PLAYSTUDIOS A DL-0001

28 Aug 2025

LAST: 0.8450	CHANGE: 0.02	OPEN: 0.8500	HIGH: 0.8500	ASK: 0.0000	VOLUME: 50
LAST: 0.8450	CHG(%): 2.31	PREV: 0.8650	LOW: 0.8450	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.8500	0.8500	0.8450	0.8450	50
27 Aug 25	1.0300	1.0300	0.8650	0.8650	50
26 Aug 25	0.8650	0.8650	0.8300	0.8300	5.5K
25 Aug 25	0.8350	0.8350	0.8100	0.8100	5.5K
22 Aug 25	0.8000	0.8000	0.7900	0.7900	5.5K
21 Aug 25	0.8050	0.8050	0.7800	0.7800	5.5K
20 Aug 25	0.8100	0.8100	0.7550	0.7550	5.5K
19 Aug 25	0.7750	0.8250	0.7750	0.8250	5.5K
18 Aug 25	0.8600	0.8600	0.8450	0.8450	1.1K
15 Aug 25	0.8800	0.8800	0.8700	0.8700	1.1K

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:	0.83
MA10:	0.82
MA20:	0.85
MA50:	0.96
MA100:	1.06
MA200:	1.33
STO9:	32.73
STO14:	32.73
RSI14:	47.54
WPR14:	-21.74
MTM14:	-0.01
ROC14:	-0.01
ATR:	0.05
Week High:	1.03
Week Low:	0.78
Month High:	1.09
Month Low:	0.76
Year High:	2.09
Year Low:	0.76
Volatility:	37.27