FRA:8EM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.07	2.07	2.07	2.07	2.07	-5.05%	-
Jun 11, 2026	2.18	2.18	2.18	2.18	2.18	-3.11%	-
Jun 10, 2026	2.25	2.25	2.25	2.25	2.25	-0.44%	-
Jun 9, 2026	2.26	2.26	2.26	2.26	2.26	-3.42%	-
Jun 8, 2026	2.34	2.34	2.34	2.34	2.34	-6.77%	-
Jun 5, 2026	2.51	2.51	2.51	2.51	2.51	6.81%	-
Jun 4, 2026	2.35	2.35	2.35	2.35	2.35	1.73%	-
Jun 3, 2026	2.39	2.39	2.31	2.31	2.31	-11.83%	2,000
Jun 2, 2026	2.82	2.82	2.62	2.62	2.62	-10.27%	2,000
Jun 1, 2026	2.92	2.92	2.92	2.92	2.92	2.10%	1,000
May 29, 2026	2.86	2.86	2.86	2.86	2.86	-7.14%	-
May 28, 2026	3.08	3.08	3.08	3.08	3.08	12.82%	-
May 27, 2026	2.63	2.73	2.63	2.73	2.73	16.17%	100
May 26, 2026	2.35	2.35	2.35	2.35	2.35	-0.42%	-
May 25, 2026	2.36	2.36	2.36	2.36	2.36	0.85%	-
May 22, 2026	2.26	2.34	2.26	2.34	2.34	6.85%	3,000
May 21, 2026	2.19	2.19	2.19	2.19	2.19	5.29%	-
May 20, 2026	2.08	2.08	2.08	2.08	2.08	-4.15%	-
May 19, 2026	2.17	2.17	2.17	2.17	2.17	-3.56%	-
May 18, 2026	2.25	2.25	2.25	2.25	2.25	-5.46%	-
May 15, 2026	2.38	2.38	2.38	2.38	2.38	-0.83%	-
May 14, 2026	2.44	2.44	2.40	2.40	2.40	-2.44%	100
May 13, 2026	2.46	2.46	2.46	2.46	2.46	-2.38%	-
May 12, 2026	2.54	2.54	2.52	2.52	2.52	-3.08%	81
May 11, 2026	2.60	2.60	2.60	2.60	2.60	1.96%	-
May 8, 2026	2.55	2.55	2.55	2.55	2.55	-3.77%	-
May 7, 2026	2.65	2.65	2.65	2.65	2.65	-	-
May 6, 2026	2.53	2.65	2.53	2.65	2.65	4.74%	1,000
May 5, 2026	2.53	2.53	2.53	2.53	2.53	4.12%	-
May 4, 2026	2.43	2.43	2.43	2.43	2.43	2.10%	-
Apr 30, 2026	2.38	2.38	2.38	2.38	2.38	-4.03%	-
Apr 29, 2026	2.58	2.58	2.48	2.48	2.48	2.90%	1,350
Apr 28, 2026	2.42	2.42	2.41	2.41	2.41	-2.82%	2,000
Apr 27, 2026	2.50	2.50	2.48	2.48	2.48	-7.81%	1,400
Apr 24, 2026	2.69	2.69	2.69	2.69	2.69	-3.58%	-
Apr 23, 2026	2.79	2.79	2.79	2.79	2.79	0.72%	-
Apr 22, 2026	2.77	2.77	2.77	2.77	2.77	-7.67%	-
Apr 21, 2026	3.00	3.00	3.00	3.00	3.00	5.63%	-
Apr 20, 2026	2.84	2.84	2.84	2.84	2.84	1.43%	300
Apr 17, 2026	2.80	2.80	2.80	2.80	2.80	1.08%	-
Apr 16, 2026	2.82	2.82	2.77	2.77	2.77	-2.12%	800
Apr 15, 2026	2.83	2.83	2.83	2.83	2.83	-1.05%	-
Apr 14, 2026	2.68	2.88	2.68	2.86	2.86	16.73%	2,405
Apr 13, 2026	2.45	2.45	2.45	2.45	2.45	-	-
Apr 10, 2026	2.45	2.45	2.45	2.45	2.45	-1.61%	-
Apr 9, 2026	2.32	2.49	2.32	2.49	2.49	2.89%	3,000
Apr 8, 2026	2.37	2.42	2.37	2.42	2.42	2.98%	1,000
Apr 7, 2026	2.35	2.35	2.25	2.35	2.35	8.15%	2,075
Apr 2, 2026	2.17	2.17	2.17	2.17	2.17	4.57%	-
Apr 1, 2026	2.08	2.08	2.08	2.08	2.08	9.69%	-