FRA:8ZI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 16, 2026	12.88	13.10	12.88	13.10	13.10	2.83%	100
Jan 15, 2026	12.74	12.74	12.74	12.74	12.74	1.11%	-
Jan 14, 2026	12.60	12.60	12.60	12.60	12.60	-0.47%	-
Jan 13, 2026	12.66	12.66	12.66	12.66	12.66	0.32%	-
Jan 12, 2026	12.62	12.62	12.62	12.62	12.62	-	-
Jan 9, 2026	12.62	12.62	12.62	12.62	12.62	0.96%	-
Jan 8, 2026	12.50	12.50	12.50	12.50	12.50	-1.57%	-
Jan 7, 2026	12.70	12.82	12.70	12.70	12.70	-0.63%	6,080
Jan 6, 2026	12.70	13.20	12.70	12.78	12.78	0.47%	780
Jan 5, 2026	12.92	13.00	12.72	12.72	12.72	-0.31%	220
Jan 2, 2026	12.60	13.04	12.60	12.76	12.76	-0.16%	2,429
Dec 30, 2025	12.56	12.78	12.56	12.78	12.78	-	40
Dec 29, 2025	12.46	12.78	12.46	12.78	12.78	0.31%	6,500
Dec 23, 2025	12.40	12.74	12.40	12.74	12.74	1.76%	1,610
Dec 22, 2025	12.38	12.52	12.38	12.52	12.52	-2.03%	390
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