FRA:8I4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.80	0.80	0.80	0.80	0.80	0.13%	-
Mar 26, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	-
Mar 25, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	-
Mar 24, 2026	0.80	0.80	0.80	0.80	0.80	2.83%	-
Mar 23, 2026	0.78	0.78	0.78	0.78	0.78	0.26%	-
Mar 20, 2026	0.78	0.78	0.78	0.78	0.78	-0.51%	-
Mar 19, 2026	0.78	0.78	0.78	0.78	0.78	-8.67%	-
Mar 18, 2026	0.77	0.85	0.77	0.85	0.85	8.79%	2,173
Mar 17, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Mar 16, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Mar 13, 2026	0.78	0.78	0.78	0.78	0.78	-4.29%	-
Mar 12, 2026	0.82	0.82	0.82	0.82	0.82	2.90%	-
Mar 11, 2026	0.79	0.79	0.79	0.79	0.79	-1.00%	45
Mar 10, 2026	0.80	0.80	0.80	0.80	0.80	-3.73%	-
Mar 9, 2026	0.83	0.83	0.83	0.83	0.83	-1.89%	-
Mar 6, 2026	0.85	0.85	0.85	0.85	0.85	-0.24%	-
Mar 5, 2026	0.85	0.85	0.85	0.85	0.85	-7.21%	-
Mar 4, 2026	0.83	0.92	0.83	0.92	0.92	13.52%	45
Mar 3, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Mar 2, 2026	0.80	0.80	0.80	0.80	0.80	-2.32%	-
Feb 27, 2026	0.82	0.82	0.82	0.82	0.82	-4.65%	-
Feb 26, 2026	0.86	0.86	0.86	0.86	0.86	-7.43%	-
Feb 25, 2026	0.85	0.93	0.85	0.93	0.93	9.04%	1,608
Feb 24, 2026	0.85	0.85	0.85	0.85	0.85	1.43%	-
Feb 23, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Feb 20, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	-
Feb 19, 2026	0.85	0.85	0.85	0.85	0.85	-9.33%	-
Feb 18, 2026	0.86	0.93	0.86	0.93	0.93	7.75%	1,053
Feb 17, 2026	0.87	0.87	0.87	0.87	0.87	-0.69%	-
Feb 16, 2026	0.87	0.87	0.87	0.87	0.87	1.52%	-
Feb 13, 2026	0.86	0.86	0.86	0.86	0.86	-2.17%	-
Feb 12, 2026	0.88	0.88	0.88	0.88	0.88	1.39%	-
Feb 11, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	-
Feb 10, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	-
Feb 9, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Feb 6, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 5, 2026	0.88	0.88	0.88	0.88	0.88	-0.34%	-
Feb 4, 2026	0.88	0.88	0.88	0.88	0.88	-9.76%	-
Feb 3, 2026	0.91	0.97	0.91	0.97	0.97	10.32%	3,100
Feb 2, 2026	0.88	0.88	0.88	0.88	0.88	-7.93%	-
Jan 30, 2026	0.88	0.96	0.88	0.96	0.96	7.64%	300
Jan 29, 2026	0.89	0.89	0.89	0.89	0.89	-1.77%	-
Jan 28, 2026	0.91	0.91	0.91	0.91	0.91	-1.20%	-
Jan 27, 2026	0.92	0.92	0.92	0.92	0.92	-7.19%	-
Jan 26, 2026	0.92	0.99	0.92	0.99	0.99	8.10%	49
Jan 23, 2026	0.91	0.91	0.91	0.91	0.91	0.44%	-
Jan 22, 2026	0.91	0.91	0.91	0.91	0.91	-5.89%	-
Jan 21, 2026	0.89	0.97	0.89	0.97	0.97	6.97%	4,243
Jan 20, 2026	0.90	0.90	0.90	0.90	0.90	-0.88%	-
Jan 19, 2026	0.91	0.91	0.91	0.91	0.91	-1.08%	-