FRA:8ZI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.00	9.00	8.95	8.95	8.95	1.24%	400
Mar 26, 2026	8.84	8.84	8.84	8.84	8.84	-1.56%	-
Mar 25, 2026	8.86	8.98	8.86	8.98	8.98	2.16%	300
Mar 24, 2026	8.77	8.79	8.77	8.79	8.79	-1.57%	100
Mar 23, 2026	8.59	8.93	8.59	8.93	8.93	1.36%	860
Mar 20, 2026	8.87	8.87	8.81	8.81	8.81	-1.23%	114
Mar 19, 2026	8.92	8.92	8.92	8.92	8.92	-1.65%	-
Mar 18, 2026	9.07	9.07	9.07	9.07	9.07	-0.33%	-
Mar 17, 2026	9.05	9.13	9.05	9.10	9.10	0.22%	700
Mar 16, 2026	9.23	9.23	9.08	9.08	9.08	-1.73%	400
Mar 13, 2026	9.00	9.24	9.00	9.24	9.24	0.87%	256
Mar 12, 2026	9.00	9.16	9.00	9.16	9.16	-1.51%	1,700
Mar 11, 2026	9.27	9.30	9.27	9.30	9.30	-1.48%	450
Mar 10, 2026	8.84	9.46	8.84	9.44	9.44	7.39%	1,373
Mar 9, 2026	8.68	8.95	8.68	8.79	8.79	-3.09%	10,920
Mar 6, 2026	9.30	9.36	9.07	9.07	9.07	-7.92%	5,705
Mar 5, 2026	11.40	11.80	9.56	9.85	9.85	-17.92%	18,703
Mar 4, 2026	13.20	13.52	11.00	12.00	12.00	-10.18%	515
Mar 3, 2026	13.54	13.54	13.36	13.36	13.36	-0.15%	200
Mar 2, 2026	13.38	13.38	13.38	13.38	13.38	-0.74%	399
Feb 27, 2026	13.48	13.48	13.48	13.48	13.48	0.30%	-
Feb 26, 2026	13.44	13.44	13.44	13.44	13.44	-1.75%	-
Feb 25, 2026	13.52	13.68	13.52	13.68	13.68	-0.15%	560
Feb 24, 2026	13.48	13.70	13.48	13.70	13.70	1.33%	220
Feb 23, 2026	13.52	13.52	13.52	13.52	13.52	0.30%	-
Feb 20, 2026	13.48	13.48	13.48	13.48	13.48	0.45%	-
Feb 19, 2026	13.38	13.56	13.38	13.42	13.42	0.75%	1,345
Feb 18, 2026	13.32	13.32	13.32	13.32	13.32	0.45%	-
Feb 17, 2026	13.26	13.26	13.26	13.26	13.26	-1.78%	-
Feb 16, 2026	13.60	13.60	13.28	13.50	13.50	-	250
Feb 13, 2026	13.50	13.50	13.50	13.50	13.50	-	190
Feb 12, 2026	13.50	13.66	13.50	13.50	13.50	-1.89%	4,930
Feb 11, 2026	13.36	13.76	13.36	13.76	13.76	1.18%	2,030
Feb 10, 2026	13.40	13.60	13.40	13.60	13.60	-1.16%	2,580
Feb 9, 2026	13.62	13.76	13.62	13.76	13.76	1.62%	220
Feb 6, 2026	13.28	13.54	13.28	13.54	13.54	-	150
Feb 5, 2026	13.30	13.54	13.30	13.54	13.54	-0.15%	370
Feb 4, 2026	13.50	13.56	13.44	13.56	13.56	0.74%	710
Feb 3, 2026	13.12	13.46	13.12	13.46	13.46	0.90%	380
Feb 2, 2026	13.60	13.60	13.26	13.34	13.34	1.68%	3,820
Jan 30, 2026	12.80	13.12	12.80	13.12	13.12	2.50%	1,103
Jan 29, 2026	12.80	12.96	12.80	12.80	12.80	-0.93%	2,570
Jan 28, 2026	12.70	12.92	12.70	12.92	12.92	-	1,500
Jan 27, 2026	12.92	12.92	12.92	12.92	12.92	1.10%	3,000
Jan 26, 2026	13.00	13.00	12.78	12.78	12.78	0.47%	51
Jan 23, 2026	12.72	12.72	12.72	12.72	12.72	1.60%	-
Jan 22, 2026	12.52	12.52	12.52	12.52	12.52	-0.79%	-
Jan 21, 2026	12.52	12.62	12.52	12.62	12.62	-0.32%	1,200
Jan 20, 2026	12.64	12.66	12.64	12.66	12.66	-0.78%	200
Jan 19, 2026	12.76	12.76	12.76	12.76	12.76	-2.60%	-