FRA:8TI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	5.09	5.09	4.92	5.01	5.01	-1.20%	37,920
Jun 25, 2026	5.24	5.30	5.07	5.07	5.07	-2.05%	13,176
Jun 24, 2026	5.26	5.27	5.17	5.18	5.18	-1.93%	17,873
Jun 23, 2026	5.54	5.56	5.27	5.28	5.28	-6.36%	20,305
Jun 22, 2026	5.62	5.64	5.52	5.64	5.64	0.91%	24,097
Jun 19, 2026	5.59	5.67	5.59	5.59	5.59	0.16%	6,887
Jun 18, 2026	5.68	5.78	5.49	5.58	5.58	-2.60%	13,179
Jun 17, 2026	5.82	5.89	5.73	5.73	5.73	-0.57%	15,074
Jun 16, 2026	6.08	6.10	5.76	5.76	5.76	-5.51%	17,474
Jun 15, 2026	6.08	6.27	6.08	6.10	6.10	2.82%	16,455
Jun 12, 2026	5.95	6.13	5.90	5.93	5.93	0.75%	14,897
Jun 11, 2026	5.81	5.89	5.68	5.89	5.89	2.06%	29,461
Jun 10, 2026	6.12	6.12	5.77	5.77	5.77	-3.85%	28,069
Jun 9, 2026	6.12	6.17	6.00	6.00	6.00	-2.04%	14,668
Jun 8, 2026	6.20	6.20	6.04	6.13	6.13	-0.91%	12,122
Jun 5, 2026	6.33	6.46	6.18	6.18	6.18	-3.16%	9,384
Jun 4, 2026	6.31	6.38	6.31	6.38	6.38	0.68%	601
Jun 3, 2026	6.60	6.60	6.34	6.34	6.34	-4.36%	4,083
Jun 2, 2026	6.72	6.78	6.60	6.63	6.63	-1.43%	2,166
Jun 1, 2026	6.87	6.87	6.65	6.73	6.73	-2.28%	5,749
May 29, 2026	7.03	7.14	6.88	6.88	6.88	-0.86%	11,864
May 28, 2026	6.93	6.97	6.93	6.94	6.94	-1.63%	1,250
May 27, 2026	6.77	7.06	6.77	7.06	7.06	4.55%	11,900
May 26, 2026	6.61	6.76	6.61	6.75	6.75	0.76%	12,063
May 25, 2026	6.65	6.70	6.64	6.70	6.70	3.12%	18,397
May 22, 2026	6.50	6.59	6.41	6.50	6.50	0.71%	7,071
May 21, 2026	6.44	6.53	6.05	6.45	6.45	-0.02%	51,902
May 20, 2026	6.32	6.45	6.32	6.45	6.45	1.77%	689
May 19, 2026	6.35	6.43	6.34	6.34	6.34	-0.61%	6,494
May 18, 2026	6.50	6.50	6.35	6.38	6.38	-1.57%	15,250
May 15, 2026	6.60	6.60	6.48	6.48	6.48	-3.49%	2,287
May 14, 2026	6.48	6.71	6.48	6.71	6.71	3.56%	4,050
May 13, 2026	6.33	6.50	6.26	6.48	6.48	3.63%	8,376
May 12, 2026	6.36	6.37	6.26	6.26	6.26	-1.68%	12,267
May 11, 2026	6.37	6.50	6.36	6.36	6.36	-3.21%	3,093
May 8, 2026	6.34	6.57	6.34	6.57	6.57	2.75%	2,124
May 7, 2026	6.58	6.58	6.40	6.40	6.40	-2.41%	23,270
May 6, 2026	6.20	6.66	6.20	6.56	6.56	6.15%	7,815
May 5, 2026	6.12	6.20	6.08	6.18	6.18	1.40%	11,788
May 4, 2026	6.10	6.25	6.08	6.09	6.09	-2.00%	31,914
Apr 30, 2026	6.72	6.74	6.00	6.22	6.22	-6.54%	25,196
Apr 29, 2026	6.79	6.79	6.65	6.65	6.65	-0.82%	792
Apr 28, 2026	6.81	6.87	6.65	6.71	6.71	-1.63%	6,491
Apr 27, 2026	6.83	6.88	6.82	6.82	6.82	-0.68%	4,730
Apr 24, 2026	7.10	7.13	6.81	6.86	6.86	-4.53%	17,039
Apr 23, 2026	7.25	7.36	7.19	7.19	7.19	-1.14%	3,006
Apr 22, 2026	7.35	7.45	7.27	7.27	7.27	-0.99%	8,680
Apr 21, 2026	7.36	7.53	7.35	7.35	7.35	0.25%	22,527
Apr 20, 2026	7.13	7.35	7.13	7.33	7.33	-1.37%	12,888
Apr 17, 2026	6.90	7.43	6.90	7.43	7.43	6.57%	14,166