FRA:D8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.60	14.55	13.60	14.55	14.55	7.38%	1,388
Jun 25, 2026	13.55	13.55	13.55	13.55	13.55	0.37%	-
Jun 24, 2026	13.50	13.50	13.50	13.50	13.50	1.89%	-
Jun 23, 2026	13.25	13.25	13.25	13.25	13.25	-	-
Jun 22, 2026	13.20	13.25	13.20	13.25	13.25	1.92%	-
Jun 19, 2026	12.80	13.00	12.80	13.00	13.00	1.56%	300
Jun 18, 2026	12.60	12.80	12.60	12.80	12.80	6.22%	-
Jun 17, 2026	12.05	12.05	12.05	12.05	12.05	2.99%	-
Jun 16, 2026	11.70	11.70	11.70	11.70	11.70	-	-
Jun 15, 2026	11.40	11.70	11.40	11.70	11.70	3.08%	-
Jun 12, 2026	11.35	11.35	11.35	11.35	11.35	-1.30%	-
Jun 11, 2026	11.40	11.50	11.40	11.50	11.50	-	15
Jun 10, 2026	11.50	11.50	11.50	11.50	11.50	-	-
Jun 9, 2026	11.45	11.50	11.45	11.50	11.50	0.44%	-
Jun 8, 2026	11.45	11.45	11.45	11.45	11.45	-	-
Jun 5, 2026	11.45	11.45	11.45	11.45	11.45	-	-
Jun 4, 2026	11.45	11.45	11.45	11.45	11.45	-	-
Jun 3, 2026	11.50	11.50	11.45	11.45	11.45	-0.43%	-
Jun 2, 2026	11.50	11.50	11.50	11.50	11.50	1.77%	-
Jun 1, 2026	11.30	11.30	11.30	11.30	11.30	-	-
May 29, 2026	11.05	11.30	11.05	11.30	11.30	2.26%	18
May 28, 2026	11.25	11.25	11.05	11.05	11.05	-1.78%	-
May 27, 2026	11.05	11.25	11.05	11.25	11.25	1.81%	-
May 26, 2026	11.85	11.85	10.95	11.05	11.05	-3.91%	695
May 25, 2026	11.45	11.50	11.45	11.50	11.50	0.44%	-
May 22, 2026	11.70	11.70	11.45	11.45	11.45	-2.14%	-
May 21, 2026	11.60	11.80	11.60	11.70	11.70	0.86%	500
May 20, 2026	11.75	11.75	11.60	11.60	11.60	-1.69%	-
May 19, 2026	11.80	11.80	11.80	11.80	11.80	-	-
May 18, 2026	11.80	11.80	11.80	11.80	11.80	-	-
May 15, 2026	11.80	11.80	11.80	11.80	11.80	-0.42%	-
May 14, 2026	11.85	11.85	11.85	11.85	11.85	-0.42%	-
May 13, 2026	11.90	11.90	11.90	11.90	11.90	-1.65%	-
May 12, 2026	12.10	12.10	12.10	12.10	12.10	-	-
May 11, 2026	11.95	12.10	11.95	12.10	12.10	1.26%	-
May 8, 2026	11.40	11.95	11.40	11.95	11.95	5.29%	-
May 7, 2026	11.35	11.35	11.35	11.35	11.35	0.89%	100
May 6, 2026	10.50	11.25	10.50	11.25	11.25	-2.17%	50
May 5, 2026	11.70	11.70	11.50	11.50	11.50	-1.71%	1,000
May 4, 2026	11.75	11.75	11.70	11.70	11.70	-0.43%	-
Apr 30, 2026	12.30	12.30	11.75	11.75	11.75	-7.48%	101
Apr 29, 2026	11.95	12.70	11.95	12.70	12.70	6.28%	17
Apr 28, 2026	11.30	11.95	11.30	11.95	11.95	5.75%	-
Apr 27, 2026	11.20	11.40	11.20	11.30	11.30	2.26%	150
Apr 24, 2026	11.05	11.05	11.05	11.05	11.05	-	-
Apr 23, 2026	10.90	11.05	10.90	11.05	11.05	1.38%	-
Apr 22, 2026	10.75	10.90	10.75	10.90	10.90	1.40%	-
Apr 21, 2026	11.15	11.15	10.75	10.75	10.75	-3.59%	-
Apr 20, 2026	10.35	11.15	10.35	11.15	11.15	7.73%	100
Apr 17, 2026	10.30	10.35	10.20	10.35	10.35	0.49%	250