FRA:8IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	35.86	35.86	35.86	35.86	35.86	-0.77%	-
Aug 13, 2026	36.14	36.14	36.14	36.14	36.14	-1.58%	-
Aug 12, 2026	36.72	36.72	36.72	36.72	36.72	-1.82%	-
Aug 11, 2026	36.86	37.40	36.86	37.40	37.40	0.05%	20
Aug 10, 2026	37.38	37.38	37.38	37.38	37.38	-1.37%	-
Aug 7, 2026	37.90	37.90	37.90	37.90	37.90	3.05%	-
Aug 6, 2026	36.78	36.78	36.78	36.78	36.78	-2.49%	-
Aug 5, 2026	35.42	37.72	35.42	37.72	37.72	8.20%	2
Aug 4, 2026	34.86	34.86	34.86	34.86	34.86	1.87%	-
Aug 3, 2026	34.22	34.22	34.22	34.22	34.22	-0.75%	-
Jul 31, 2026	34.48	34.48	34.48	34.48	34.48	2.50%	-
Jul 30, 2026	33.64	33.64	33.64	33.64	33.64	0.24%	-
Jul 29, 2026	33.56	33.56	33.56	33.56	33.56	0.48%	-
Jul 28, 2026	33.40	33.40	33.40	33.40	33.40	-1.12%	-
Jul 27, 2026	33.78	33.78	33.78	33.78	33.78	1.75%	-
Jul 24, 2026	33.20	33.20	33.20	33.20	33.20	-2.58%	-
Jul 23, 2026	34.08	34.08	34.08	34.08	34.08	0.53%	-
Jul 22, 2026	33.90	33.90	33.90	33.90	33.90	-0.70%	-
Jul 21, 2026	34.14	34.14	34.14	34.14	34.14	-2.51%	-
Jul 20, 2026	35.02	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%	-