FRA:8QV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.29	6.34	6.17	6.17	6.17	2.92%	-
Jun 25, 2026	6.41	6.51	5.99	5.99	5.99	-6.41%	1,000
Jun 24, 2026	6.25	6.40	6.25	6.40	6.40	4.07%	-
Jun 23, 2026	6.00	6.15	5.98	6.15	6.15	-4.35%	50
Jun 22, 2026	6.62	6.62	6.39	6.43	6.43	-2.43%	49
Jun 19, 2026	6.59	6.59	6.58	6.59	6.59	-0.98%	-
Jun 18, 2026	6.63	6.66	6.57	6.66	6.66	-0.89%	-
Jun 17, 2026	6.66	6.72	6.66	6.72	6.72	0.52%	-
Jun 16, 2026	6.83	6.83	6.68	6.68	6.68	-3.05%	400
Jun 15, 2026	7.43	7.43	6.89	6.89	6.89	-8.13%	-
Jun 12, 2026	7.50	7.50	7.50	7.50	7.50	-4.15%	-
Jun 11, 2026	7.64	7.83	7.44	7.83	7.83	2.56%	-
Jun 10, 2026	7.90	7.90	7.63	7.63	7.63	-4.68%	379
Jun 9, 2026	8.36	8.36	8.01	8.01	8.01	-4.47%	-
Jun 8, 2026	8.25	8.38	8.25	8.38	8.38	-1.24%	-
Jun 5, 2026	8.17	8.53	8.17	8.49	8.49	2.04%	-
Jun 4, 2026	8.25	8.35	8.25	8.32	8.32	-	-
Jun 3, 2026	8.45	8.45	8.32	8.32	8.32	-6.10%	-
Jun 2, 2026	9.00	9.16	8.86	8.86	8.86	-1.50%	-
Jun 1, 2026	9.03	9.03	8.98	8.99	8.99	1.64%	-
May 29, 2026	8.65	8.85	8.49	8.85	8.85	3.81%	5
May 28, 2026	8.52	8.52	8.48	8.52	8.52	-4.43%	-
May 27, 2026	8.82	8.92	8.82	8.92	8.92	-0.94%	-
May 26, 2026	9.23	9.23	9.00	9.00	9.00	-3.17%	-
May 25, 2026	8.93	9.37	8.93	9.30	9.30	6.72%	-
May 22, 2026	8.82	8.82	8.63	8.71	8.71	-1.86%	-
May 21, 2026	8.78	8.88	8.78	8.88	8.88	3.50%	-
May 20, 2026	8.55	8.58	8.53	8.58	8.58	-3.43%	-
May 19, 2026	8.82	9.19	8.82	8.88	8.88	1.54%	-
May 18, 2026	9.07	9.07	8.75	8.75	8.75	-6.22%	-
May 15, 2026	9.83	9.83	9.33	9.33	9.33	-3.12%	1
May 14, 2026	9.64	9.64	9.63	9.63	9.63	-	-
May 13, 2026	9.86	9.86	9.63	9.63	9.63	-3.22%	-
May 12, 2026	9.95	9.95	9.74	9.95	9.95	-1.34%	-
May 11, 2026	10.37	10.37	10.08	10.08	10.08	-2.82%	-
May 8, 2026	10.43	10.50	10.41	10.46	10.37	0.10%	-
May 7, 2026	10.64	10.64	10.45	10.45	10.36	-5.43%	-
May 6, 2026	10.65	11.05	10.65	11.05	10.96	4.54%	-
May 5, 2026	10.98	11.19	10.57	10.57	10.48	-2.85%	-
May 4, 2026	10.91	11.11	10.88	10.88	10.79	1.78%	-
Apr 30, 2026	10.94	10.95	10.69	10.69	10.60	-1.75%	-
Apr 29, 2026	11.23	11.23	10.88	10.88	10.79	-1.81%	-
Apr 28, 2026	10.58	11.08	10.17	11.08	10.99	4.63%	-
Apr 27, 2026	10.56	10.59	10.35	10.59	10.50	1.83%	-
Apr 24, 2026	10.87	10.87	10.39	10.40	10.31	-3.88%	-
Apr 23, 2026	11.18	11.18	10.82	10.82	10.73	-2.35%	-
Apr 22, 2026	11.39	11.39	10.93	11.08	10.99	0.09%	-
Apr 21, 2026	11.26	11.33	11.07	11.07	10.98	-1.25%	-
Apr 20, 2026	11.42	11.42	11.13	11.21	11.12	-1.32%	-
Apr 17, 2026	11.13	11.36	11.13	11.36	11.26	1.97%	-