FRA, PBC 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, PBC: PRECISE BIOMETR. A

28 Aug 2025

LAST: 0.2520	CHANGE: 0.01	OPEN: 0.2520	HIGH: 0.2520	ASK: 0.0000	VOLUME: 900
LAST: 0.2520	CHG(%): 6.24	PREV: 0.2372	LOW: 0.2520	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.2520	0.2520	0.2520	0.2520	900
27 Aug 25	0.2372	0.2372	0.2372	0.2372	900
26 Aug 25	0.2364	0.2364	0.2364	0.2364	900
25 Aug 25	0.2276	0.2276	0.2276	0.2276	900
22 Aug 25	0.2272	0.2272	0.2272	0.2272	900
21 Aug 25	0.2280	0.2280	0.2280	0.2280	900
20 Aug 25	0.2248	0.2248	0.2248	0.2248	900
19 Aug 25	0.2266	0.2266	0.2266	0.2266	900
18 Aug 25	0.2386	0.2386	0.2386	0.2386	900
15 Aug 25	0.2594	0.2594	0.2594	0.2594	900

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:	0.24
MA10:	0.24
MA20:	0.25
MA50:	0.27
MA100:	0.30
MA200:	0.34
STO9:	100.00
STO14:	59.65
RSI14:	39.18
WPR14:	-40.35
MTM14:	-0.02
ROC14:	-0.07
ATR:	0.01
Week High:	0.25
Week Low:	0.23
Month High:	0.29
Month Low:	0.22
Year High:	0.54
Year Low:	0.22
Volatility:	2.74

RECENT SPLITS

Date	Ratio
09 Jun 2022	1-10