FRA:8EM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.18	2.18	2.18	2.18	2.18	0.93%	158
Oct 22, 2026	2.16	2.16	2.16	2.16	2.16	-4.85%	-
Oct 21, 2026	2.27	2.27	2.27	2.27	2.27	7.58%	-
Oct 20, 2026	2.11	2.11	2.11	2.11	2.11	1.44%	-
Oct 19, 2026	2.08	2.08	2.08	2.08	2.08	-1.89%	158
Oct 16, 2026	2.16	2.16	2.12	2.12	2.12	6.27%	2,400
Oct 15, 2026	2.00	2.00	2.00	2.00	2.00	-10.14%	-
Oct 14, 2026	2.17	2.22	2.17	2.22	2.22	-9.02%	400
Oct 13, 2026	2.44	2.44	2.44	2.44	2.44	-4.31%	-
Oct 12, 2026	2.55	2.55	2.55	2.55	2.55	2.00%	-
Oct 9, 2026	2.50	2.50	2.50	2.50	2.50	2.46%	-
Oct 8, 2026	2.41	2.44	2.41	2.44	2.44	2.09%	1,000
Oct 7, 2026	2.39	2.39	2.39	2.39	2.39	-7.36%	-
Oct 6, 2026	2.50	2.58	2.50	2.58	2.58	12.17%	10,250
Oct 5, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	-
Oct 2, 2026	2.21	2.32	2.21	2.32	2.32	2.65%	343
Oct 1, 2026	2.26	2.26	2.26	2.26	2.26	0.89%	-
Sep 30, 2026	2.24	2.24	2.24	2.24	2.24	3.70%	-
Sep 29, 2026	2.16	2.16	2.16	2.16	2.16	-2.26%	-
Sep 28, 2026	2.21	2.21	2.21	2.21	2.21	-6.36%	-
Sep 25, 2026	2.36	2.36	2.36	2.36	2.36	0.85%	-
Sep 24, 2026	2.34	2.34	2.34	2.34	2.34	-6.77%	-
Sep 23, 2026	2.51	2.51	2.51	2.51	2.51	1.62%	-
Sep 22, 2026	2.47	2.47	2.47	2.47	2.47	3.35%	-
Sep 21, 2026	2.39	2.39	2.39	2.39	2.39	1.27%	-
Sep 18, 2026	2.36	2.36	2.36	2.36	2.36	-4.07%	-
Sep 17, 2026	2.34	2.46	2.34	2.46	2.46	5.13%	200
Sep 16, 2026	2.24	2.34	2.24	2.34	2.34	0.86%	1,000
Sep 15, 2026	2.32	2.32	2.32	2.32	2.32	1.31%	-
Sep 14, 2026	2.29	2.29	2.29	2.29	2.29	2.23%	-
Sep 11, 2026	2.24	2.24	2.24	2.24	2.24	-4.27%	-
Sep 10, 2026	2.34	2.34	2.34	2.34	2.34	-8.59%	-
Sep 9, 2026	2.56	2.56	2.56	2.56	2.56	-6.23%	-
Sep 8, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Sep 7, 2026	2.73	2.73	2.73	2.73	2.73	4.60%	-
Sep 4, 2026	2.61	2.61	2.61	2.61	2.61	0.38%	-
Sep 3, 2026	2.61	2.61	2.60	2.60	2.60	-	10
Sep 2, 2026	2.60	2.60	2.60	2.60	2.60	0.39%	-
Sep 1, 2026	2.59	2.59	2.59	2.59	2.59	-4.78%	-
Aug 31, 2026	2.72	2.72	2.72	2.72	2.72	-1.81%	500
Aug 28, 2026	2.77	2.77	2.77	2.77	2.77	1.84%	-
Aug 27, 2026	2.72	2.72	2.72	2.72	2.72	-1.81%	-
Aug 26, 2026	2.77	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%	-