FRA:8IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	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%	-
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%	-