FRA:8IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.22	34.22	34.22	34.22	-	1.18%	-
Jun 2, 2026	33.82	33.82	33.82	33.82	33.82	-3.37%	-
Jun 1, 2026	35.10	35.10	35.00	35.00	35.00	0.23%	10
May 29, 2026	34.92	34.92	34.92	34.92	34.92	-4.01%	-
May 28, 2026	35.38	36.38	35.38	36.38	36.38	-2.26%	50
May 27, 2026	35.20	37.22	35.20	37.22	37.22	-	3
May 26, 2026	35.54	37.22	35.54	37.22	37.22	8.07%	4
May 25, 2026	34.44	34.44	34.44	34.44	34.44	1.77%	-
May 22, 2026	33.84	33.84	33.84	33.84	33.84	0.24%	-
May 21, 2026	33.76	33.76	33.76	33.76	33.76	1.50%	-
May 20, 2026	33.26	33.26	33.26	33.26	33.26	-3.20%	-
May 19, 2026	34.36	34.36	34.36	34.36	34.36	-0.98%	-
May 18, 2026	32.68	34.70	32.68	34.70	34.70	8.40%	1
May 15, 2026	35.96	35.96	32.36	32.36	32.01	-10.90%	270
May 14, 2026	35.22	36.32	35.22	36.32	35.93	4.43%	1
May 13, 2026	34.78	34.78	34.78	34.78	34.40	-0.97%	-
May 12, 2026	35.12	35.12	35.12	35.12	34.74	-0.51%	-
May 11, 2026	35.30	35.30	35.30	35.30	34.92	0.68%	-
May 8, 2026	35.06	35.06	35.06	35.06	34.68	-2.18%	-
May 7, 2026	35.84	35.84	35.84	35.84	35.45	2.69%	-
May 6, 2026	34.90	34.90	34.90	34.90	34.52	0.93%	-
May 5, 2026	34.58	34.58	34.58	34.58	34.21	-3.14%	-
May 4, 2026	35.06	35.70	35.06	35.70	35.31	2.82%	1
Apr 30, 2026	34.72	34.72	34.72	34.72	34.34	-1.42%	-
Apr 29, 2026	35.22	35.22	35.22	35.22	34.84	-1.73%	-
Apr 28, 2026	35.84	35.84	35.84	35.84	35.45	1.30%	-
Apr 27, 2026	35.38	35.38	35.38	35.38	35.00	0.11%	-
Apr 24, 2026	35.34	35.34	35.34	35.34	34.96	1.26%	-
Apr 23, 2026	34.90	34.90	34.90	34.90	34.52	-3.48%	-
Apr 22, 2026	36.16	36.16	36.16	36.16	35.77	-3.42%	-
Apr 21, 2026	37.44	37.44	37.44	37.44	37.04	0.16%	-
Apr 20, 2026	37.38	37.38	37.38	37.38	36.98	-1.89%	-
Apr 17, 2026	36.54	38.10	36.54	38.10	37.69	4.50%	2
Apr 16, 2026	36.46	36.46	36.46	36.46	36.07	-0.60%	-
Apr 15, 2026	36.68	36.68	36.68	36.68	36.28	-4.58%	-
Apr 14, 2026	36.74	38.44	36.74	38.44	38.02	1.37%	10
Apr 13, 2026	37.92	37.92	37.92	37.92	37.51	6.28%	5
Apr 10, 2026	35.68	35.68	35.68	35.68	35.29	0.28%	-
Apr 9, 2026	35.58	35.58	35.58	35.58	35.20	0.57%	-
Apr 8, 2026	35.38	35.38	35.38	35.38	35.00	1.61%	-
Apr 7, 2026	33.70	34.82	33.70	34.82	34.44	5.90%	1
Apr 2, 2026	32.88	32.88	32.88	32.88	32.52	-3.24%	-
Apr 1, 2026	32.22	33.98	32.22	33.98	33.61	6.86%	1
Mar 31, 2026	31.80	31.80	31.80	31.80	31.46	0.44%	-
Mar 30, 2026	31.66	31.66	31.66	31.66	31.32	-1.92%	-
Mar 27, 2026	32.28	32.28	32.28	32.28	31.93	-0.12%	-
Mar 26, 2026	32.32	32.32	32.32	32.32	31.97	1.89%	-
Mar 25, 2026	31.72	31.72	31.72	31.72	31.38	1.99%	-
Mar 24, 2026	31.10	31.10	31.10	31.10	30.76	4.86%	-
Mar 23, 2026	29.66	29.66	29.66	29.66	29.34	-5.42%	-