FRA, 5JN 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, 5JN: BRI-CHEM CORP.

28 Aug 2025

LAST: 0.1640	CHANGE: 0.00	OPEN: 0.1640	HIGH: 0.1640	ASK: 0.0000	VOLUME: 20K
LAST: 0.1640	CHG(%): 0.61	PREV: 0.1630	LOW: 0.1640	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.1640	0.1640	0.1640	0.1640	20K
27 Aug 25	0.1630	0.1630	0.1630	0.1630	20K
26 Aug 25	0.1630	0.1630	0.1630	0.1630	20K
25 Aug 25	0.1650	0.1650	0.1650	0.1650	20K
22 Aug 25	0.1690	0.1700	0.1690	0.1700	20K
21 Aug 25	0.1680	0.1680	0.1680	0.1680	20K
20 Aug 25	0.1810	0.1810	0.1810	0.1810	20K
19 Aug 25	0.2040	0.2040	0.2040	0.2040	20K
18 Aug 25	0.2020	0.2020	0.2020	0.2020	20K
15 Aug 25	0.2040	0.2040	0.2040	0.2040	20K

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:	0.17
MA10:	0.18
MA20:	0.19
MA50:	0.16
MA100:	0.16
MA200:	0.18
STO9:	2.44
STO14:	1.54
RSI14:	36.72
WPR14:	-98.46
MTM14:	-0.03
ROC14:	-0.15
ATR:	0.01
Week High:	0.17
Week Low:	0.16
Month High:	0.23
Month Low:	0.14
Year High:	0.26
Year Low:	0.10
Volatility:	86.92