FRA, PN4 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, PN4: REGEN III CORP.

22 Aug 2025

LAST: 0.1250	CHANGE: 0.00	OPEN: 0.1310	HIGH: 0.1310	ASK: 0.0000	VOLUME: 300
LAST: 0.1250	CHG(%): 2.34	PREV: 0.1280	LOW: 0.1250	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.1310	0.1310	0.1250	0.1250	300
21 Aug 25	0.1280	0.1280	0.1280	0.1280	300
20 Aug 25	0.1310	0.1310	0.1255	0.1255	300
19 Aug 25	0.1285	0.1285	0.1285	0.1285	500
18 Aug 25	0.1385	0.1385	0.1385	0.1385	500
15 Aug 25	0.1425	0.1525	0.1425	0.1525	500
14 Aug 25	0.1375	0.1375	0.1375	0.1375	1.7K
13 Aug 25	0.1285	0.1285	0.1285	0.1285	1.7K
12 Aug 25	0.1260	0.1260	0.1260	0.1260	1.7K
11 Aug 25	0.1225	0.1225	0.1225	0.1225	1.7K

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:	0.13
MA10:	0.13
MA20:	0.13
MA50:	0.12
MA100:	0.11
MA200:	0.15
STO14:	30.38
RSI14:	56.38
WPR14:	-69.62
MTM14:	0.01
ROC14:	0.10
ATR:	0.01
Week High:	0.15
Week Low:	0.13
Month High:	0.15
Month Low:	0.11
Year High:	0.28
Year Low:	0.07
Volatility:	21.11