FRA:8TI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.72	6.78	6.60	6.60	6.60	-1.84%	1,166
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
Apr 16, 2026	7.01	7.10	6.94	6.97	6.97	-1.08%	7,164
Apr 15, 2026	6.87	7.22	6.87	7.05	7.05	1.53%	18,856
Apr 14, 2026	6.74	6.94	6.74	6.94	6.94	2.60%	8,683
Apr 13, 2026	6.74	6.77	6.68	6.77	6.77	-1.50%	3,625
Apr 10, 2026	6.75	6.91	6.75	6.87	6.87	1.39%	9,895
Apr 9, 2026	6.75	6.78	6.56	6.77	6.77	1.10%	10,381
Apr 8, 2026	6.60	6.87	6.60	6.70	6.70	5.07%	22,927
Apr 7, 2026	6.52	6.58	6.30	6.38	6.38	-2.82%	4,634
Apr 2, 2026	6.14	6.61	6.14	6.56	6.56	4.32%	18,730
Apr 1, 2026	6.15	6.29	6.12	6.29	6.29	2.90%	3,150
Mar 31, 2026	6.00	6.11	6.00	6.11	6.11	1.92%	9,804
Mar 30, 2026	5.82	6.01	5.82	6.00	6.00	3.70%	14,791
Mar 27, 2026	5.90	5.90	5.78	5.78	5.78	-1.01%	8,979
Mar 26, 2026	5.99	5.99	5.77	5.84	5.84	-1.55%	6,990
Mar 25, 2026	5.93	6.02	5.93	5.94	5.94	1.38%	5,303
Mar 24, 2026	5.65	5.85	5.61	5.85	5.85	2.65%	14,405
Mar 23, 2026	5.38	5.73	5.30	5.70	5.70	3.58%	4,478
Mar 20, 2026	5.61	5.66	5.50	5.51	5.51	-2.53%	14,446