FRA:8ZI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.56	12.82	12.56	12.78	12.78	0.63%	450
Dec 18, 2025	12.42	12.70	12.42	12.70	12.70	1.11%	160
Dec 17, 2025	12.40	12.56	12.40	12.56	12.56	-1.72%	1,551
Dec 16, 2025	12.40	12.78	12.40	12.78	12.78	2.90%	775
Dec 15, 2025	12.22	12.56	12.22	12.42	12.42	0.16%	81
Dec 12, 2025	12.28	12.40	12.28	12.40	12.40	-1.90%	100
Dec 11, 2025	12.26	12.64	12.26	12.64	12.64	3.95%	200
Dec 10, 2025	12.14	12.38	12.14	12.16	12.16	0.50%	1,536
Dec 9, 2025	12.10	12.10	12.10	12.10	12.10	-0.66%	-
Dec 8, 2025	12.22	12.28	12.18	12.18	12.18	1.00%	174
Dec 5, 2025	12.06	12.06	12.06	12.06	12.06	-0.50%	-
Dec 4, 2025	12.12	12.12	12.12	12.12	12.12	-0.82%	-
Dec 3, 2025	12.20	12.22	12.20	12.22	12.22	-1.45%	400
Dec 2, 2025	12.32	12.40	12.32	12.40	12.40	-0.96%	1,000
Dec 1, 2025	12.20	12.52	12.20	12.52	12.52	4.33%	35
Nov 28, 2025	12.00	12.00	12.00	12.00	12.00	-1.32%	-
Nov 27, 2025	12.16	12.16	12.16	12.16	12.16	1.33%	-
Nov 26, 2025	12.00	12.00	12.00	12.00	12.00	1.18%	-
Nov 25, 2025	11.86	11.86	11.86	11.86	11.86	-0.17%	-
Nov 24, 2025	11.88	11.88	11.88	11.88	11.88	1.37%	-
Nov 21, 2025	11.72	11.72	11.72	11.72	11.72	-	-
Nov 20, 2025	11.92	11.92	11.72	11.72	11.72	-0.17%	85
Nov 19, 2025	11.60	11.82	11.60	11.74	11.74	-1.34%	86
Nov 18, 2025	11.78	11.90	11.78	11.90	11.90	-1.65%	1,000
Nov 17, 2025	11.76	12.10	11.76	12.10	12.10	-0.17%	80
Nov 14, 2025	12.16	12.16	12.12	12.12	12.12	-3.19%	1,300
Nov 13, 2025	12.14	12.52	12.14	12.52	12.52	2.29%	1,001
Nov 12, 2025	12.10	12.26	12.10	12.24	12.24	3.55%	5,220
Nov 11, 2025	11.52	11.82	11.52	11.82	11.82	2.96%	4,180
Nov 10, 2025	11.48	11.48	11.48	11.48	11.48	0.53%	-
Nov 7, 2025	11.42	11.42	11.42	11.42	11.42	-	-
Nov 6, 2025	11.42	11.42	11.42	11.42	11.42	-2.89%	-
Nov 5, 2025	11.38	11.76	11.38	11.76	11.76	0.34%	90
Nov 4, 2025	11.56	11.72	11.38	11.72	11.72	-	239
Nov 3, 2025	11.50	11.72	11.50	11.72	11.72	0.86%	1,850
Oct 31, 2025	11.50	11.62	11.50	11.62	11.62	-	430
Oct 30, 2025	11.62	11.82	11.62	11.62	11.62	1.04%	1,100
Oct 29, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Oct 28, 2025	11.50	11.50	11.50	11.50	11.50	-0.69%	-
Oct 27, 2025	11.56	11.58	11.56	11.58	11.58	-0.86%	405
Oct 24, 2025	11.80	11.80	11.68	11.68	11.68	0.34%	585
Oct 23, 2025	11.50	11.64	11.50	11.64	11.64	-1.19%	240
Oct 22, 2025	11.50	11.78	11.50	11.78	11.78	1.90%	42
Oct 21, 2025	11.50	11.56	11.50	11.56	11.56	0.52%	1,300
Oct 20, 2025	11.50	11.50	11.50	11.50	11.50	-0.17%	-
Oct 17, 2025	11.52	11.52	11.52	11.52	11.52	-1.54%	-
Oct 16, 2025	11.50	11.70	11.50	11.70	11.70	1.39%	490
Oct 15, 2025	11.54	11.54	11.54	11.54	11.54	0.35%	-
Oct 14, 2025	11.50	11.50	11.50	11.50	11.50	-0.86%	-
Oct 13, 2025	11.50	11.60	11.50	11.60	11.60	-0.68%	10,045