FRA, O8D 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, O8D: BEDFORD METALS CORP.

01 Sep 2025

LAST: 0.1880	CHANGE: 0.00	OPEN: 0.1780	HIGH: 0.1880	ASK: 0.0000	VOLUME: 2.6K
LAST: 0.1880	CHG(%): 1.08	PREV: 0.1860	LOW: 0.1780	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.1780	0.1880	0.1780	0.1880	2.6K
29 Aug 25	0.1828	0.1908	0.1828	0.1860	16.7K
28 Aug 25	0.1832	0.1850	0.1832	0.1848	14.6K
27 Aug 25	0.1862	0.1862	0.1860	0.1862	7.5K
26 Aug 25	0.1916	0.1930	0.1916	0.1930	3K
25 Aug 25	0.1802	0.1946	0.1802	0.1830	189.4K
22 Aug 25	0.1800	0.1822	0.1800	0.1802	2.5K
21 Aug 25	0.1800	0.1802	0.1800	0.1802	2.1K
20 Aug 25	0.1880	0.1922	0.1802	0.1822	69.8K
19 Aug 25	0.1884	0.1934	0.1884	0.1934	24K

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:	0.19
MA10:	0.19
MA20:	0.19
MA50:	0.20
MA100:	0.19
MA200:	0.24
STO9:	54.17
STO14:	54.17
RSI14:	53.67
WPR14:	-44.29
MTM14:	0.00
ROC14:	-0.01
ATR:	0.01
Week High:	0.19
Week Low:	0.18
Month High:	0.21
Month Low:	0.18
Year High:	1.25
Year Low:	0.13
Volatility:	43.64

RECENT SPLITS

Date	Ratio
03 Jan 2024	2.2-1
24 Jun 2021	1-10
22 Mar 2017	1-3
18 Nov 2015	1-2
01 Nov 2013	1-6