FRA:8IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.86	34.86	34.86	34.86	34.86	-2.52%	-
Oct 22, 2026	35.76	35.76	35.76	35.76	35.76	-0.06%	-
Oct 21, 2026	35.78	35.78	35.78	35.78	35.78	-0.06%	-
Oct 20, 2026	35.70	35.80	35.70	35.80	35.80	-1.21%	-
Oct 19, 2026	36.24	36.24	36.24	36.24	36.24	2.08%	-
Oct 16, 2026	35.50	35.50	35.50	35.50	35.50	2.19%	-
Oct 15, 2026	34.74	34.74	34.74	34.74	34.74	-1.31%	-
Oct 14, 2026	35.20	35.20	35.20	35.20	35.20	-1.46%	-
Oct 13, 2026	34.82	35.72	34.82	35.72	35.72	0.73%	-
Oct 12, 2026	35.46	35.46	35.46	35.46	35.46	0.17%	-
Oct 9, 2026	34.68	35.40	34.68	35.40	35.40	0.91%	-
Oct 8, 2026	35.08	35.08	35.08	35.08	35.08	-0.62%	-
Oct 7, 2026	36.06	36.06	35.30	35.30	35.30	1.09%	35
Oct 6, 2026	34.92	34.92	34.92	34.92	34.92	1.04%	-
Oct 5, 2026	34.56	34.56	34.56	34.56	34.56	-0.23%	-
Oct 2, 2026	34.68	34.68	34.64	34.64	34.64	0.17%	-
Oct 1, 2026	35.62	35.62	34.58	34.58	34.58	-6.49%	-
Sep 30, 2026	35.36	36.98	35.36	36.98	36.98	6.20%	54
Sep 29, 2026	34.82	34.82	34.82	34.82	34.82	-0.46%	-
Sep 28, 2026	34.74	34.98	34.74	34.98	34.98	0.29%	-
Sep 25, 2026	34.88	34.88	34.88	34.88	34.88	0.93%	-
Sep 24, 2026	34.56	34.56	34.56	34.56	34.56	-2.54%	-
Sep 23, 2026	35.36	35.46	35.36	35.46	35.46	0.34%	-
Sep 22, 2026	34.98	35.34	34.98	35.34	35.34	1.84%	-
Sep 21, 2026	34.70	34.70	34.70	34.70	34.70	2.00%	-
Sep 18, 2026	34.02	34.02	34.02	34.02	34.02	0.18%	-
Sep 17, 2026	33.96	33.96	33.96	33.96	33.96	0.06%	-
Sep 16, 2026	33.94	33.94	33.94	33.94	33.94	2.54%	-
Sep 15, 2026	33.10	33.10	33.10	33.10	33.10	-3.22%	-
Sep 14, 2026	34.20	34.20	34.20	34.20	34.20	-1.16%	-
Sep 11, 2026	34.60	34.60	34.60	34.60	34.60	-3.78%	-
Sep 10, 2026	35.96	35.96	35.96	35.96	35.96	0.17%	-
Sep 9, 2026	36.10	36.10	35.90	35.90	35.90	-4.01%	-
Sep 8, 2026	35.92	37.40	35.92	37.40	37.40	5.59%	150
Sep 7, 2026	35.42	35.42	35.42	35.42	35.42	-1.39%	-
Sep 4, 2026	35.92	35.92	35.92	35.92	35.92	2.39%	-
Sep 3, 2026	35.08	35.08	35.08	35.08	35.08	-3.89%	136
Sep 2, 2026	36.50	36.50	36.50	36.50	36.50	-0.71%	136
Sep 1, 2026	36.76	36.76	36.76	36.76	36.76	0.05%	-
Aug 31, 2026	36.74	36.74	36.74	36.74	36.74	-0.43%	-
Aug 28, 2026	36.90	36.90	36.90	36.90	36.90	-0.43%	-
Aug 27, 2026	37.06	37.06	37.06	37.06	37.06	-0.70%	-
Aug 26, 2026	37.06	37.32	37.06	37.32	37.32	1.86%	1
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