FRA:I8MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.70	10.70	10.70	10.70	10.70	-3.60%	-
Mar 26, 2026	11.10	11.10	11.10	11.10	11.10	-3.48%	-
Mar 25, 2026	11.50	11.50	11.50	11.50	11.50	2.68%	-
Mar 24, 2026	11.20	11.20	11.20	11.20	11.20	1.82%	-
Mar 23, 2026	11.00	11.00	11.00	11.00	11.00	-2.65%	-
Mar 20, 2026	11.30	11.30	11.30	11.30	11.30	-0.88%	-
Mar 19, 2026	12.00	12.00	11.40	11.40	11.40	3.64%	-
Mar 18, 2026	11.00	11.00	11.00	11.00	11.00	4.76%	70
Mar 17, 2026	10.50	10.50	10.50	10.50	10.50	-5.41%	-
Mar 16, 2026	11.10	11.10	11.10	11.10	11.10	8.82%	-
Mar 13, 2026	10.20	10.20	10.20	10.20	10.20	0.99%	-
Mar 12, 2026	10.10	10.10	10.10	10.10	10.10	-1.94%	-
Mar 11, 2026	10.30	10.30	10.30	10.30	10.30	3.00%	-
Mar 10, 2026	10.00	10.00	10.00	10.00	10.00	0.50%	-
Mar 9, 2026	9.95	9.95	9.95	9.95	9.95	-8.72%	-
Mar 6, 2026	10.90	10.90	10.90	10.90	10.90	-4.39%	-
Mar 5, 2026	11.40	11.40	11.40	11.40	11.40	-5.00%	-
Mar 4, 2026	12.00	12.00	12.00	12.00	12.00	1.69%	-
Mar 3, 2026	11.80	11.80	11.80	11.80	11.75	-2.48%	-
Mar 2, 2026	12.10	12.10	12.10	12.10	12.05	-	-
Feb 27, 2026	12.10	12.10	12.10	12.10	12.05	-0.82%	-
Feb 26, 2026	12.20	12.20	12.20	12.20	12.15	-2.40%	-
Feb 25, 2026	12.50	12.50	12.50	12.50	12.45	2.46%	-
Feb 24, 2026	12.20	12.20	12.20	12.20	12.15	4.27%	-
Feb 23, 2026	12.10	12.10	11.70	11.70	11.65	-1.68%	-
Feb 20, 2026	11.90	11.90	11.90	11.90	11.85	-	-
Feb 19, 2026	11.90	11.90	11.90	11.90	11.85	0.85%	-
Feb 18, 2026	11.80	11.80	11.80	11.80	11.75	1.72%	-
Feb 17, 2026	11.60	11.60	11.60	11.60	11.55	-	-
Feb 16, 2026	11.60	11.60	11.60	11.60	11.55	0.87%	-
Feb 13, 2026	11.50	11.50	11.50	11.50	11.45	-16.06%	-
Feb 12, 2026	12.10	13.70	12.10	13.70	13.64	18.10%	350
Feb 11, 2026	11.60	11.60	11.60	11.60	11.55	-1.69%	-
Feb 10, 2026	11.80	11.80	11.80	11.80	11.75	5.36%	-
Feb 9, 2026	11.20	11.20	11.20	11.20	11.15	6.67%	-
Feb 6, 2026	10.50	10.50	10.50	10.50	10.45	-4.55%	-
Feb 5, 2026	10.90	11.00	10.50	11.00	10.95	-0.90%	480
Feb 4, 2026	11.10	11.10	11.10	11.10	11.05	0.91%	-
Feb 3, 2026	11.00	11.00	11.00	11.00	10.95	3.77%	-
Feb 2, 2026	10.60	10.60	10.60	10.60	10.55	-2.75%	-
Jan 30, 2026	10.90	10.90	10.90	10.90	10.85	-1.80%	-
Jan 29, 2026	11.10	11.10	11.10	11.10	11.05	0.91%	-
Jan 28, 2026	11.00	11.00	11.00	11.00	10.95	-	-
Jan 27, 2026	11.00	11.00	11.00	11.00	10.95	2.80%	-
Jan 26, 2026	10.70	10.70	10.70	10.70	10.65	-	-
Jan 23, 2026	10.70	10.70	10.70	10.70	10.65	-0.93%	-
Jan 22, 2026	10.80	10.80	10.80	10.80	10.75	1.89%	-
Jan 21, 2026	10.60	10.60	10.60	10.60	10.55	-	-
Jan 20, 2026	10.60	10.60	10.60	10.60	10.55	0.95%	-
Jan 19, 2026	10.50	10.50	10.50	10.50	10.45	-0.94%	-