FRA:8HG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.00	2.00	2.00	2.00	2.00	0.50%	-
Mar 26, 2026	1.99	1.99	1.99	1.99	1.99	-3.86%	-
Mar 25, 2026	2.07	2.07	2.07	2.07	2.07	0.49%	-
Mar 24, 2026	2.06	2.06	2.06	2.06	2.06	-1.44%	-
Mar 23, 2026	2.09	2.09	2.09	2.09	2.09	-1.42%	-
Mar 20, 2026	2.12	2.12	2.12	2.12	2.12	-3.20%	-
Mar 19, 2026	2.19	2.19	2.19	2.19	2.19	0.46%	-
Mar 18, 2026	2.18	2.18	2.18	2.18	2.18	-1.36%	-
Mar 17, 2026	2.21	2.21	2.21	2.21	2.21	1.38%	-
Mar 16, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	-
Mar 13, 2026	2.20	2.20	2.20	2.20	2.20	-3.51%	-
Mar 12, 2026	2.28	2.28	2.28	2.28	2.28	-1.30%	-
Mar 11, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Mar 10, 2026	2.31	2.31	2.31	2.31	2.31	4.05%	-
Mar 9, 2026	2.22	2.22	2.22	2.22	2.22	-2.20%	-
Mar 6, 2026	2.27	2.27	2.27	2.27	2.27	0.44%	-
Mar 5, 2026	2.26	2.26	2.26	2.26	2.26	0.89%	-
Mar 4, 2026	2.24	2.24	2.24	2.24	2.24	-0.44%	-
Mar 3, 2026	2.25	2.25	2.25	2.25	2.25	-1.75%	-
Mar 2, 2026	2.29	2.29	2.29	2.29	2.29	-1.72%	-
Feb 27, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Feb 26, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Feb 25, 2026	2.33	2.33	2.33	2.33	2.33	3.56%	-
Feb 24, 2026	2.25	2.25	2.25	2.25	2.25	-0.44%	-
Feb 23, 2026	2.26	2.26	2.26	2.26	2.26	-2.16%	-
Feb 20, 2026	2.31	2.31	2.31	2.31	2.31	-	-
Feb 19, 2026	2.31	2.31	2.31	2.31	2.31	-0.43%	-
Feb 18, 2026	2.32	2.32	2.32	2.32	2.32	-2.52%	-
Feb 17, 2026	2.38	2.38	2.38	2.38	2.38	0.42%	-
Feb 16, 2026	2.37	2.37	2.37	2.37	2.37	1.72%	-
Feb 13, 2026	2.33	2.33	2.33	2.33	2.33	-0.85%	-
Feb 12, 2026	2.35	2.35	2.35	2.35	2.35	-4.86%	-
Feb 11, 2026	2.47	2.47	2.47	2.47	2.47	3.35%	-
Feb 10, 2026	2.39	2.39	2.39	2.39	2.39	-2.45%	-
Feb 9, 2026	2.45	2.45	2.45	2.45	2.45	1.66%	-
Feb 6, 2026	2.41	2.41	2.41	2.41	2.41	-0.82%	-
Feb 5, 2026	2.43	2.43	2.43	2.43	2.43	-0.82%	-
Feb 4, 2026	2.45	2.45	2.45	2.45	2.45	1.66%	-
Feb 3, 2026	2.41	2.41	2.41	2.41	2.41	0.84%	-
Feb 2, 2026	2.39	2.39	2.39	2.39	2.39	0.42%	-
Jan 30, 2026	2.38	2.38	2.38	2.38	2.38	1.71%	-
Jan 29, 2026	2.34	2.34	2.34	2.34	2.34	1.74%	-
Jan 28, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	-
Jan 27, 2026	2.25	2.25	2.25	2.25	2.25	-4.66%	-
Jan 26, 2026	2.36	2.36	2.36	2.36	2.36	2.61%	-
Jan 23, 2026	2.30	2.30	2.30	2.30	2.30	2.22%	-
Jan 22, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Jan 21, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Jan 20, 2026	2.25	2.25	2.25	2.25	2.25	-	-
Jan 19, 2026	2.25	2.25	2.25	2.25	2.25	-0.44%	-