FRA:8IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.90	34.90	34.90	34.90	-	-3.48%	-
Apr 22, 2026	36.16	36.16	36.16	36.16	36.16	-3.42%	-
Apr 21, 2026	37.44	37.44	37.44	37.44	37.44	0.16%	-
Apr 20, 2026	37.38	37.38	37.38	37.38	37.38	-1.89%	-
Apr 17, 2026	36.54	38.10	36.54	38.10	38.10	4.50%	2
Apr 16, 2026	36.46	36.46	36.46	36.46	36.46	-0.60%	-
Apr 15, 2026	36.68	36.68	36.68	36.68	36.68	-4.58%	-
Apr 14, 2026	36.74	38.44	36.74	38.44	38.44	1.37%	10
Apr 13, 2026	37.92	37.92	37.92	37.92	37.92	6.28%	5
Apr 10, 2026	35.68	35.68	35.68	35.68	35.68	0.28%	-
Apr 9, 2026	35.58	35.58	35.58	35.58	35.58	0.57%	-
Apr 8, 2026	35.38	35.38	35.38	35.38	35.38	1.61%	-
Apr 7, 2026	33.70	34.82	33.70	34.82	34.82	5.90%	1
Apr 2, 2026	32.88	32.88	32.88	32.88	32.88	-3.24%	-
Apr 1, 2026	32.22	33.98	32.22	33.98	33.98	6.86%	1
Mar 31, 2026	31.80	31.80	31.80	31.80	31.80	0.44%	-
Mar 30, 2026	31.66	31.66	31.66	31.66	31.66	-1.92%	-
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%	-