FRA:8IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.28	32.28	32.28	32.28	32.28	-0.12%	-
Mar 26, 2026	32.32	32.32	32.32	32.32	32.32	1.89%	-
Mar 25, 2026	31.72	31.72	31.72	31.72	31.72	1.99%	-
Mar 24, 2026	31.10	31.10	31.10	31.10	31.10	4.86%	-
Mar 23, 2026	29.66	29.66	29.66	29.66	29.66	-5.42%	-
Mar 20, 2026	31.36	31.36	31.36	31.36	31.36	-3.39%	-
Mar 19, 2026	32.46	32.46	32.46	32.46	32.46	2.20%	-
Mar 18, 2026	31.76	31.76	31.76	31.76	31.76	-3.47%	-
Mar 17, 2026	31.34	32.90	31.34	32.90	32.90	-0.30%	3
Mar 16, 2026	33.00	33.00	33.00	33.00	33.00	0.43%	32
Mar 13, 2026	32.86	32.86	32.86	32.86	32.86	-3.75%	-
Mar 12, 2026	34.14	34.14	34.14	34.14	34.14	-1.16%	-
Mar 11, 2026	34.54	34.54	34.54	34.54	34.54	-0.23%	-
Mar 10, 2026	34.62	34.62	34.62	34.62	34.62	2.12%	-
Mar 9, 2026	33.90	33.90	33.90	33.90	33.90	-4.24%	-
Mar 6, 2026	35.40	35.40	35.40	35.40	35.40	-0.78%	-
Mar 5, 2026	35.68	35.68	35.68	35.68	35.68	-2.89%	-
Mar 4, 2026	35.64	36.74	35.64	36.74	36.74	0.55%	5
Mar 3, 2026	37.04	37.10	36.54	36.54	36.54	-2.04%	86
Mar 2, 2026	37.30	37.30	37.30	37.30	37.30	-3.42%	-
Feb 27, 2026	38.62	38.62	38.62	38.62	38.62	-0.62%	-
Feb 26, 2026	38.86	38.86	38.86	38.86	38.86	-1.27%	-
Feb 25, 2026	39.36	39.36	39.36	39.36	39.36	-0.30%	-
Feb 24, 2026	39.48	39.48	39.48	39.48	39.48	0.82%	-
Feb 23, 2026	39.16	39.16	39.16	39.16	39.16	0.72%	-
Feb 20, 2026	38.88	38.88	38.88	38.88	38.88	-1.92%	-
Feb 19, 2026	39.64	39.64	39.64	39.64	39.64	2.22%	-
Feb 18, 2026	38.78	38.78	38.78	38.78	38.78	0.31%	-
Feb 17, 2026	38.66	38.66	38.66	38.66	38.66	-6.75%	-
Feb 16, 2026	41.46	41.46	41.46	41.46	41.46	-4.91%	-
Feb 13, 2026	50.05	50.05	42.50	43.60	43.60	-13.66%	466
Feb 12, 2026	50.50	50.50	50.50	50.50	50.50	1.57%	-
Feb 11, 2026	49.72	49.72	49.72	49.72	49.72	1.10%	-
Feb 10, 2026	49.18	49.18	49.18	49.18	49.18	-2.32%	-
Feb 9, 2026	48.80	50.35	48.80	50.35	50.35	1.68%	60
Feb 6, 2026	47.92	49.52	47.92	49.52	49.52	3.00%	2
Feb 5, 2026	48.08	48.08	48.08	48.08	48.08	2.47%	-
Feb 4, 2026	46.92	46.92	46.92	46.92	46.92	-3.22%	-
Feb 3, 2026	48.76	48.76	48.48	48.48	48.48	2.19%	2
Feb 2, 2026	47.44	47.44	47.44	47.44	47.44	-0.59%	-
Jan 30, 2026	47.72	47.72	47.72	47.72	47.72	-0.38%	-
Jan 29, 2026	47.90	47.90	47.90	47.90	47.90	5.69%	-
Jan 28, 2026	45.32	45.32	45.32	45.32	45.32	-1.95%	-
Jan 27, 2026	46.22	46.22	46.22	46.22	46.22	0.22%	-
Jan 26, 2026	46.12	46.12	46.12	46.12	46.12	-1.28%	-
Jan 23, 2026	46.72	46.72	46.72	46.72	46.72	0.99%	142
Jan 22, 2026	46.26	46.26	46.26	46.26	46.26	1.89%	-
Jan 21, 2026	45.40	45.40	45.40	45.40	45.40	-1.00%	-
Jan 20, 2026	45.86	45.86	45.86	45.86	45.86	-1.55%	-
Jan 19, 2026	46.58	46.58	46.58	46.58	46.58	-1.61%	-