FRA:8IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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%	-
Jun 16, 2026	34.96	34.96	34.96	34.96	34.96	0.69%	-
Jun 15, 2026	34.72	34.72	34.72	34.72	34.72	4.52%	-
Jun 12, 2026	33.22	33.22	33.22	33.22	33.22	2.15%	-
Jun 11, 2026	32.52	32.52	32.52	32.52	32.52	-1.93%	-
Jun 10, 2026	33.16	33.16	33.16	33.16	33.16	-1.13%	-
Jun 9, 2026	33.54	33.54	33.54	33.54	33.54	1.39%	-
Jun 8, 2026	33.08	33.08	33.08	33.08	33.08	-3.16%	-
Jun 5, 2026	34.16	34.16	34.16	34.16	34.16	1.55%	-
Jun 4, 2026	33.64	33.64	33.64	33.64	33.64	-1.69%	-
Jun 3, 2026	34.22	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