FRA:I8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.34	17.36	17.32	17.32	17.32	4.21%	-
Jun 2, 2026	16.61	16.65	16.61	16.62	16.62	0.03%	-
Jun 1, 2026	16.74	16.74	16.62	16.62	16.62	0.61%	-
May 29, 2026	16.37	16.52	16.35	16.52	16.52	4.62%	-
May 28, 2026	15.77	15.79	15.77	15.79	15.79	3.37%	-
May 27, 2026	15.27	15.27	15.27	15.27	15.27	1.60%	-
May 26, 2026	15.00	15.03	14.96	15.03	15.03	2.04%	-
May 25, 2026	14.71	14.73	14.71	14.73	14.73	4.10%	-
May 22, 2026	14.13	14.15	14.13	14.15	14.15	1.14%	-
May 21, 2026	13.98	14.01	13.98	13.99	13.99	3.06%	-
May 20, 2026	13.51	13.58	13.51	13.58	13.58	1.27%	-
May 19, 2026	13.51	13.69	13.41	13.41	13.41	-0.15%	39
May 18, 2026	13.29	13.43	13.29	13.43	13.43	-0.56%	-
May 15, 2026	13.53	13.53	13.50	13.50	13.50	-1.42%	-
May 14, 2026	13.74	13.74	13.70	13.70	13.70	2.58%	-
May 13, 2026	13.41	13.43	13.35	13.35	13.35	-2.31%	-
May 12, 2026	13.61	13.67	13.61	13.67	13.67	1.52%	-
May 11, 2026	13.46	13.46	13.45	13.46	13.46	1.70%	-
May 8, 2026	13.22	13.24	13.21	13.24	13.24	-0.30%	-
May 7, 2026	13.28	13.30	13.28	13.28	13.28	-0.78%	-
May 6, 2026	13.09	13.38	13.09	13.38	13.38	9.18%	2,014
May 5, 2026	12.18	12.26	12.18	12.26	12.26	-3.47%	-
May 4, 2026	12.70	12.71	12.70	12.70	12.70	-0.12%	-
Apr 30, 2026	12.56	12.71	12.56	12.71	12.71	2.09%	-
Apr 29, 2026	12.51	12.51	12.45	12.45	12.45	1.10%	320
Apr 28, 2026	12.36	12.38	12.32	12.32	12.32	-0.48%	-
Apr 27, 2026	12.48	12.48	12.38	12.38	12.38	0.45%	-
Apr 24, 2026	12.33	12.34	12.32	12.32	12.32	-1.32%	-
Apr 23, 2026	12.43	12.49	12.43	12.49	12.49	-0.40%	-
Apr 22, 2026	12.59	12.59	12.54	12.54	12.54	0.32%	-
Apr 21, 2026	12.49	12.50	12.49	12.50	12.50	3.09%	-
Apr 20, 2026	12.05	12.12	12.04	12.12	12.12	1.08%	-
Apr 17, 2026	11.80	11.99	11.80	11.99	11.99	-1.32%	-
Apr 16, 2026	12.17	12.18	12.15	12.15	12.15	0.54%	-
Apr 15, 2026	12.08	12.09	12.08	12.09	12.09	-2.54%	-
Apr 14, 2026	12.30	12.40	12.30	12.40	12.40	2.48%	-
Apr 13, 2026	12.10	12.10	12.10	12.10	12.10	-1.63%	-
Apr 10, 2026	12.20	12.30	12.20	12.30	12.30	0.82%	-
Apr 9, 2026	12.30	12.30	12.20	12.20	12.20	2.52%	-
Apr 8, 2026	11.80	11.90	11.80	11.90	11.90	8.18%	-
Apr 7, 2026	11.00	11.00	10.90	11.00	11.00	-	-
Apr 2, 2026	10.90	11.00	10.90	11.00	11.00	-1.79%	-
Apr 1, 2026	11.30	11.30	11.20	11.20	11.20	4.67%	-
Mar 31, 2026	10.70	10.80	10.70	10.70	10.70	-6.96%	-
Mar 30, 2026	11.40	11.50	11.40	11.50	11.50	-0.86%	-
Mar 27, 2026	11.70	11.70	11.60	11.60	11.60	-4.92%	-
Mar 26, 2026	12.30	12.30	12.20	12.20	12.20	-3.17%	-
Mar 25, 2026	12.60	12.70	12.60	12.60	12.60	3.28%	-
Mar 24, 2026	12.30	12.30	12.20	12.20	12.20	-2.40%	-
Mar 23, 2026	12.10	12.50	12.10	12.50	12.50	3.31%	-