FRA, W9K 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, W9K: CO2 CAPSOL AS NK 1

20 Aug 2025

LAST: 0.7200	CHANGE: 0.02	OPEN: 0.7580	HIGH: 0.7660	ASK: 0.0000	VOLUME: 5.8K
LAST: 0.7200	CHG(%): 2.17	PREV: 0.7360	LOW: 0.7200	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
20 Aug 25	0.7580	0.7660	0.7200	0.7200	5.8K
19 Aug 25	0.7540	0.7540	0.7360	0.7360	5.8K
18 Aug 25	0.7480	0.7480	0.7180	0.7460	5.8K
15 Aug 25	0.7440	0.7440	0.7220	0.7220	5.8K
14 Aug 25	0.7400	0.7400	0.7200	0.7260	5.8K
13 Aug 25	0.7500	0.7500	0.7200	0.7200	5.8K
12 Aug 25	0.7180	0.7360	0.7160	0.7360	5.8K
11 Aug 25	0.7500	0.7500	0.7240	0.7480	5.8K
08 Aug 25	0.7460	0.7460	0.7200	0.7300	5.8K
07 Aug 25	0.7200	0.7280	0.7160	0.7280	0

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:	0.73
MA20:	0.74
MA50:	0.75
MA200:	0.83
STO9:	36.82
RSI14:	46.03
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.01
Week High:	0.77
Week Low:	0.72
Month High:	0.77
Month Low:	0.72
Volatility:	13.75