FRA, SER1 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, SER1: PETROTAL CORP.

19 Aug 2025

LAST: 0.4160	CHANGE: 0.01	OPEN: 0.4090	HIGH: 0.4160	ASK: 0.0000	VOLUME: 24.4K
LAST: 0.4160	CHG(%): 3.48	PREV: 0.4020	LOW: 0.4090	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
19 Aug 25	0.4090	0.4160	0.4090	0.4160	24.4K
18 Aug 25	0.4020	0.4020	0.4020	0.4020	2.4K
15 Aug 25	0.4100	0.4245	0.4100	0.4245	2.4K
14 Aug 25	0.4200	0.4265	0.4200	0.4265	4.1K
13 Aug 25	0.4205	0.4420	0.4205	0.4420	5K
12 Aug 25	0.4220	0.4390	0.4210	0.4390	10K
11 Aug 25	0.4325	0.4325	0.4310	0.4310	5K
08 Aug 25	0.4305	0.4305	0.4305	0.4305	5K
07 Aug 25	0.4500	0.4500	0.4500	0.4500	0
06 Aug 25	0.4380	0.4380	0.4370	0.4370	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:	0.42
MA20:	0.44
MA50:	0.43
MA200:	0.42
STO9:	9.72
RSI14:	35.50
WPR14:	-76.67
MTM14:	-0.04
ROC14:	-0.09
Week High:	0.44
Week Low:	0.40
Month High:	0.46
Month Low:	0.40
Volatility:	6.56