FRA:8I8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	1.87%	-
Dec 18, 2025	0.54	0.54	0.54	0.54	0.54	4.90%	-
Dec 17, 2025	0.51	0.51	0.51	0.51	0.51	2.41%	-
Dec 16, 2025	0.50	0.50	0.50	0.50	0.50	3.75%	-
Dec 15, 2025	0.48	0.48	0.48	0.48	0.48	0.42%	-
Dec 12, 2025	0.48	0.48	0.48	0.48	0.48	-1.65%	-
Dec 11, 2025	0.49	0.49	0.49	0.49	0.49	-5.63%	-
Dec 10, 2025	0.52	0.52	0.52	0.52	0.52	-12.71%	-
Dec 9, 2025	0.54	0.59	0.54	0.59	0.59	9.26%	1,200
Dec 8, 2025	0.54	0.54	0.54	0.54	0.54	-0.92%	-
Dec 5, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	1.87%	-
Dec 3, 2025	0.54	0.54	0.54	0.54	0.54	3.88%	-
Dec 2, 2025	0.52	0.52	0.52	0.52	0.52	-15.57%	-
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%	-