FRA:8EM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.77	2.77	2.77	2.77	-	9.06%	-
Aug 25, 2026	2.54	2.54	2.54	2.54	2.54	-1.55%	-
Aug 24, 2026	2.58	2.58	2.58	2.58	2.58	3.20%	-
Aug 21, 2026	2.50	2.50	2.50	2.50	2.50	-8.42%	-
Aug 20, 2026	2.73	2.73	2.73	2.73	2.73	12.35%	-
Aug 19, 2026	2.43	2.43	2.43	2.43	2.43	1.67%	-
Aug 18, 2026	2.39	2.39	2.39	2.39	2.39	-0.83%	-
Aug 17, 2026	2.41	2.41	2.41	2.41	2.41	-0.82%	-
Aug 14, 2026	2.43	2.43	2.43	2.43	2.43	0.41%	-
Aug 13, 2026	2.42	2.42	2.42	2.42	2.42	-7.28%	-
Aug 12, 2026	2.51	2.61	2.51	2.61	2.61	8.75%	150
Aug 11, 2026	2.40	2.40	2.40	2.40	2.40	-2.83%	-
Aug 10, 2026	2.47	2.47	2.47	2.47	2.47	-	-
Aug 7, 2026	2.47	2.47	2.47	2.47	2.47	-8.18%	-
Aug 6, 2026	2.37	2.69	2.37	2.69	2.69	8.47%	350
Aug 5, 2026	2.37	2.48	2.37	2.48	2.48	9.25%	370
Aug 4, 2026	2.27	2.27	2.27	2.27	2.27	2.25%	-
Aug 3, 2026	2.22	2.22	2.22	2.22	2.22	-4.31%	950
Jul 31, 2026	2.32	2.32	2.32	2.32	2.32	3.57%	-
Jul 30, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Jul 29, 2026	2.24	2.24	2.24	2.24	2.24	-2.61%	-
Jul 28, 2026	2.30	2.30	2.30	2.30	2.30	1.32%	-
Jul 27, 2026	2.27	2.27	2.27	2.27	2.27	-3.40%	-
Jul 24, 2026	2.35	2.35	2.35	2.35	2.35	-1.26%	-
Jul 23, 2026	2.38	2.38	2.38	2.38	2.38	-3.64%	-
Jul 22, 2026	2.47	2.47	2.47	2.47	2.47	-1.59%	-
Jul 21, 2026	2.49	2.51	2.49	2.51	2.51	-0.79%	2,000
Jul 20, 2026	2.53	2.53	2.53	2.53	2.53	4.12%	-
Jul 17, 2026	2.43	2.43	2.43	2.43	2.43	-6.90%	-
Jul 16, 2026	2.61	2.61	2.61	2.61	2.61	-3.33%	-
Jul 15, 2026	2.70	2.70	2.70	2.70	2.70	-1.10%	-
Jul 14, 2026	2.73	2.73	2.73	2.73	2.73	-1.44%	-
Jul 13, 2026	2.77	2.77	2.77	2.77	2.77	-1.07%	-
Jul 10, 2026	2.80	2.80	2.80	2.80	2.80	-10.54%	-
Jul 9, 2026	3.13	3.13	3.13	3.13	3.13	-1.26%	-
Jul 8, 2026	3.17	3.17	3.17	3.17	3.17	3.59%	-
Jul 7, 2026	3.06	3.06	3.06	3.06	3.06	-0.33%	-
Jul 6, 2026	3.07	3.07	3.07	3.07	3.07	-1.29%	-
Jul 3, 2026	3.11	3.11	3.11	3.11	3.11	-1.27%	-
Jul 2, 2026	2.80	3.15	2.80	3.15	3.15	9.38%	3,300
Jul 1, 2026	2.76	2.88	2.76	2.88	2.88	3.97%	500
Jun 30, 2026	2.77	2.77	2.77	2.77	2.77	0.73%	-
Jun 29, 2026	2.48	2.75	2.48	2.75	2.75	17.52%	100
Jun 26, 2026	2.34	2.34	2.34	2.34	2.34	-4.49%	-
Jun 25, 2026	2.45	2.45	2.45	2.45	2.45	2.08%	-
Jun 24, 2026	2.40	2.40	2.40	2.40	2.40	1.27%	-
Jun 23, 2026	2.37	2.37	2.37	2.37	2.37	3.04%	-
Jun 22, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	-
Jun 19, 2026	2.29	2.29	2.29	2.29	2.29	3.62%	-
Jun 18, 2026	2.21	2.21	2.21	2.21	2.21	8.33%	-