FRA:8I8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.55	0.61	0.55	0.61	0.61	16.19%	2,000
Nov 28, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	-
Nov 27, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	-
Nov 26, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	-
Nov 25, 2025	0.53	0.53	0.53	0.53	0.53	-13.11%	-
Nov 24, 2025	0.54	0.61	0.54	0.61	0.61	11.93%	2,093
Nov 21, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	-
Nov 20, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	-
Nov 19, 2025	0.55	0.55	0.55	0.55	0.55	-1.80%	-
Nov 18, 2025	0.56	0.56	0.56	0.56	0.56	2.78%	-
Nov 17, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	-
Nov 14, 2025	0.53	0.53	0.53	0.53	0.53	21.56%	-
Nov 13, 2025	0.44	0.44	0.44	0.44	0.44	-1.80%	-
Nov 12, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	-
Nov 11, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Nov 10, 2025	0.45	0.45	0.45	0.45	0.45	-0.89%	-
Nov 7, 2025	0.45	0.45	0.45	0.45	0.45	0.90%	-
Nov 6, 2025	0.45	0.45	0.45	0.45	0.45	-0.45%	-
Nov 5, 2025	0.45	0.45	0.45	0.45	0.45	-1.32%	-
Nov 4, 2025	0.45	0.45	0.45	0.45	0.45	1.79%	-
Nov 3, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 31, 2025	0.45	0.45	0.45	0.45	0.45	0.45%	-
Oct 30, 2025	0.44	0.44	0.44	0.44	0.44	-1.33%	-
Oct 29, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 28, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 27, 2025	0.45	0.53	0.45	0.45	0.45	3.69%	700
Oct 24, 2025	0.43	0.43	0.43	0.43	0.43	0.93%	-
Oct 23, 2025	0.43	0.43	0.43	0.43	0.43	1.42%	-
Oct 22, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	-
Oct 21, 2025	0.43	0.43	0.43	0.43	0.43	-13.06%	-
Oct 20, 2025	0.42	0.49	0.42	0.49	0.49	17.79%	2,194
Oct 17, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	-
Oct 16, 2025	0.42	0.42	0.42	0.42	0.42	-1.88%	-
Oct 15, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Oct 14, 2025	0.43	0.43	0.43	0.43	0.43	12.70%	-
Oct 13, 2025	0.38	0.38	0.38	0.38	0.38	5.59%	-
Oct 10, 2025	0.36	0.36	0.36	0.36	0.36	-1.10%	-
Oct 9, 2025	0.36	0.36	0.36	0.36	0.36	-19.20%	-
Oct 8, 2025	0.37	0.45	0.37	0.45	0.45	16.67%	1,039
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	-5.42%	-
Oct 6, 2025	0.41	0.41	0.41	0.41	0.41	-2.40%	-
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	2.97%	-
Oct 2, 2025	0.41	0.41	0.40	0.40	0.40	-4.72%	-
Oct 1, 2025	0.42	0.42	0.42	0.42	0.42	-0.93%	-
Sep 30, 2025	0.43	0.43	0.43	0.43	0.43	3.88%	-
Sep 29, 2025	0.41	0.41	0.41	0.41	0.41	-6.36%	-
Sep 26, 2025	0.44	0.44	0.44	0.44	0.44	-3.08%	-
Sep 25, 2025	0.45	0.45	0.45	0.45	0.45	4.13%	-
Sep 24, 2025	0.44	0.44	0.44	0.44	0.44	-2.24%	-
Sep 23, 2025	0.45	0.45	0.45	0.45	0.45	-	-