FRA:8QV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.29	9.29	9.06	9.06	9.06	-3.87%	-
Mar 26, 2026	9.63	9.63	9.43	9.43	9.43	-0.84%	-
Mar 25, 2026	9.38	9.52	9.38	9.51	9.51	0.96%	-
Mar 24, 2026	9.46	9.46	9.30	9.42	9.42	-3.24%	-
Mar 23, 2026	9.68	9.73	9.49	9.73	9.73	-0.26%	-
Mar 20, 2026	10.05	10.05	9.64	9.76	9.76	-4.27%	1,000
Mar 19, 2026	10.38	10.38	10.19	10.19	10.19	-3.04%	-
Mar 18, 2026	10.98	10.98	10.51	10.51	10.51	-3.22%	-
Mar 17, 2026	10.86	10.86	10.60	10.86	10.86	-0.28%	-
Mar 16, 2026	11.40	11.40	10.58	10.89	10.89	-5.47%	500
Mar 13, 2026	11.55	11.55	11.00	11.52	11.52	-2.78%	300
Mar 12, 2026	11.77	11.85	11.74	11.85	11.85	-1.17%	-
Mar 11, 2026	11.62	11.99	11.62	11.99	11.99	0.67%	-
Mar 10, 2026	12.06	12.06	11.91	11.91	11.91	0.51%	-
Mar 9, 2026	12.08	12.08	11.85	11.85	11.85	-1.41%	-
Mar 6, 2026	11.41	12.09	11.41	12.02	12.02	8.39%	-
Mar 5, 2026	10.78	11.09	10.78	11.09	11.09	3.74%	-
Mar 4, 2026	10.54	10.69	10.54	10.69	10.69	1.91%	-
Mar 3, 2026	10.84	10.84	10.49	10.49	10.49	-1.69%	-
Mar 2, 2026	10.81	10.85	10.67	10.67	10.67	-1.39%	-
Feb 27, 2026	10.73	11.05	10.73	10.82	10.82	1.41%	-
Feb 26, 2026	10.47	10.67	10.36	10.67	10.67	1.91%	-
Feb 25, 2026	10.71	10.71	10.47	10.47	10.47	-0.95%	-
Feb 24, 2026	10.44	10.57	10.42	10.57	10.57	0.96%	-
Feb 23, 2026	10.47	10.47	10.47	10.47	10.47	-4.90%	2,704
Feb 20, 2026	10.94	11.01	10.81	11.01	11.01	1.38%	-
Feb 19, 2026	11.27	11.53	10.86	10.86	10.86	-3.89%	-
Feb 18, 2026	11.38	11.38	11.27	11.30	11.30	0.27%	-
Feb 17, 2026	11.53	11.53	11.27	11.27	11.27	-4.65%	-
Feb 16, 2026	12.00	12.10	11.82	11.82	11.82	-3.82%	-
Feb 13, 2026	12.03	12.29	12.03	12.29	12.29	0.90%	-
Feb 12, 2026	12.56	12.56	11.94	12.18	12.18	-2.72%	80
Feb 11, 2026	12.52	12.52	12.21	12.52	12.52	-0.95%	-
Feb 10, 2026	12.63	12.71	12.63	12.64	12.64	-0.39%	-
Feb 9, 2026	12.20	12.69	12.20	12.69	12.69	3.68%	-
Feb 6, 2026	12.01	12.24	11.88	12.24	12.24	1.92%	-
Feb 5, 2026	12.18	12.30	12.01	12.01	12.01	-0.25%	59
Feb 4, 2026	12.65	12.65	12.04	12.04	12.04	-6.30%	41
Feb 3, 2026	13.41	13.41	12.66	12.85	12.85	-4.39%	1,118
Feb 2, 2026	13.40	13.44	13.30	13.44	13.44	-2.04%	-
Jan 30, 2026	14.18	14.18	13.66	13.72	13.72	-3.52%	-
Jan 29, 2026	14.22	14.46	14.22	14.22	14.22	4.71%	-
Jan 28, 2026	13.27	13.58	13.27	13.58	13.58	2.88%	-
Jan 27, 2026	13.43	13.43	13.20	13.20	13.20	-9.84%	379
Jan 23, 2026	13.96	14.64	13.96	14.64	14.64	5.32%	-
Jan 22, 2026	13.84	13.90	13.74	13.90	13.90	1.16%	-
Jan 21, 2026	13.95	13.95	13.74	13.74	13.74	-1.51%	-
Jan 20, 2026	14.00	14.00	13.95	13.95	13.95	-2.52%	-
Jan 19, 2026	14.72	14.72	14.31	14.31	14.31	-4.79%	-
Jan 16, 2026	14.79	15.03	14.79	15.03	15.03	1.14%	-