FRA:8HG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.92	1.92	1.92	1.92	1.92	-0.78%	-
Apr 23, 2026	1.94	1.94	1.94	1.94	1.94	-0.26%	-
Apr 22, 2026	1.94	1.94	1.94	1.94	1.94	0.26%	-
Apr 21, 2026	1.94	1.94	1.94	1.94	1.94	2.38%	-
Apr 20, 2026	1.89	1.89	1.89	1.89	1.89	-1.05%	-
Apr 17, 2026	1.91	1.91	1.91	1.91	1.91	2.14%	-
Apr 16, 2026	1.87	1.87	1.87	1.87	1.87	0.27%	-
Apr 15, 2026	1.87	1.87	1.87	1.87	1.87	-4.60%	-
Apr 14, 2026	1.96	1.96	1.96	1.96	1.96	-4.17%	-
Apr 13, 2026	2.04	2.04	2.04	2.04	2.04	2.26%	-
Apr 10, 2026	2.00	2.00	2.00	2.00	2.00	-0.75%	-
Apr 9, 2026	2.01	2.01	2.01	2.01	2.01	2.29%	-
Apr 8, 2026	1.97	1.97	1.97	1.97	1.97	-6.43%	-
Apr 7, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Apr 2, 2026	2.10	2.10	2.10	2.10	2.10	1.45%	-
Apr 1, 2026	2.07	2.07	2.07	2.07	2.07	2.48%	-
Mar 31, 2026	2.02	2.02	2.02	2.02	2.02	2.80%	-
Mar 30, 2026	1.97	1.97	1.97	1.97	1.97	-1.75%	-
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%	-