FRA:8IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	36.64	36.64	36.64	36.64	36.64	-2.91%	-
Aug 24, 2026	36.12	37.74	36.12	37.74	37.74	5.71%	1
Aug 21, 2026	35.70	35.70	35.70	35.70	35.70	-3.15%	-
Aug 20, 2026	35.22	36.86	35.22	36.86	36.86	4.42%	1
Aug 19, 2026	35.30	35.30	35.30	35.30	35.30	-0.95%	-
Aug 18, 2026	35.64	35.64	35.64	35.64	35.64	-2.25%	-
Aug 17, 2026	36.16	36.46	36.16	36.46	36.46	1.67%	10
Aug 14, 2026	35.86	35.86	35.86	35.86	35.86	-0.77%	-
Aug 13, 2026	36.14	36.14	36.14	36.14	36.14	-1.58%	-
Aug 12, 2026	36.72	36.72	36.72	36.72	36.72	-1.82%	-
Aug 11, 2026	36.86	37.40	36.86	37.40	37.40	0.05%	20
Aug 10, 2026	37.38	37.38	37.38	37.38	37.38	-1.37%	-
Aug 7, 2026	37.90	37.90	37.90	37.90	37.90	3.05%	-
Aug 6, 2026	36.78	36.78	36.78	36.78	36.78	-2.49%	-
Aug 5, 2026	35.42	37.72	35.42	37.72	37.72	8.20%	2
Aug 4, 2026	34.86	34.86	34.86	34.86	34.86	1.87%	-
Aug 3, 2026	34.22	34.22	34.22	34.22	34.22	-0.75%	-
Jul 31, 2026	34.48	34.48	34.48	34.48	34.48	2.50%	-
Jul 30, 2026	33.64	33.64	33.64	33.64	33.64	0.24%	-
Jul 29, 2026	33.56	33.56	33.56	33.56	33.56	0.48%	-
Jul 28, 2026	33.40	33.40	33.40	33.40	33.40	-1.12%	-
Jul 27, 2026	33.78	33.78	33.78	33.78	33.78	1.75%	-
Jul 24, 2026	33.20	33.20	33.20	33.20	33.20	-2.58%	-
Jul 23, 2026	34.08	34.08	34.08	34.08	34.08	0.53%	-
Jul 22, 2026	33.90	33.90	33.90	33.90	33.90	-0.70%	-
Jul 21, 2026	34.14	34.14	34.14	34.14	34.14	-2.51%	-
Jul 20, 2026	35.02	35.02	35.02	35.02	35.02	0.92%	-
Jul 17, 2026	34.70	34.70	34.70	34.70	34.70	0.81%	-
Jul 16, 2026	34.42	34.42	34.42	34.42	34.42	0.06%	-
Jul 15, 2026	34.40	34.40	34.40	34.40	34.40	5.59%	-
Jul 14, 2026	32.58	32.58	32.58	32.58	32.58	3.04%	-
Jul 13, 2026	31.62	31.62	31.62	31.62	31.62	-0.06%	-
Jul 10, 2026	31.64	31.64	31.64	31.64	31.64	-2.22%	-
Jul 9, 2026	32.36	32.36	32.36	32.36	32.36	-4.32%	-
Jul 8, 2026	32.78	33.82	32.78	33.82	33.82	1.62%	5
Jul 7, 2026	33.28	33.28	33.28	33.28	33.28	-2.06%	-
Jul 6, 2026	33.98	33.98	33.98	33.98	33.98	-0.93%	-
Jul 3, 2026	33.42	34.30	33.42	34.30	34.30	1.78%	-
Jul 2, 2026	33.04	33.70	33.04	33.70	33.70	2.06%	-
Jul 1, 2026	33.02	33.02	33.02	33.02	33.02	0.06%	-
Jun 30, 2026	33.00	33.00	33.00	33.00	33.00	-3.06%	-
Jun 29, 2026	33.44	34.04	33.44	34.04	34.04	1.92%	3
Jun 26, 2026	33.40	33.40	33.40	33.40	33.40	-0.42%	-
Jun 25, 2026	33.54	33.54	33.54	33.54	33.54	0.42%	-
Jun 24, 2026	33.40	33.40	33.40	33.40	33.40	-2.22%	-
Jun 23, 2026	34.16	34.16	34.16	34.16	34.16	-1.39%	-
Jun 22, 2026	34.64	34.64	34.64	34.64	34.64	0.87%	-
Jun 19, 2026	34.34	34.34	34.34	34.34	34.34	-1.55%	-
Jun 18, 2026	34.88	34.88	34.88	34.88	34.88	-0.46%	-
Jun 17, 2026	35.04	35.04	35.04	35.04	35.04	0.23%	-