FRA:I8MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.20	15.20	15.20	15.20	15.20	1.33%	-
May 29, 2026	15.00	15.00	15.00	15.00	15.00	2.04%	-
May 28, 2026	14.40	14.70	14.40	14.70	14.70	2.80%	-
May 27, 2026	14.00	14.30	14.00	14.30	14.30	3.62%	-
May 26, 2026	13.70	13.80	13.70	13.80	13.80	2.22%	-
May 25, 2026	13.50	13.50	13.50	13.50	13.50	-	-
May 22, 2026	13.00	13.50	13.00	13.50	13.50	8.87%	-
May 21, 2026	12.90	12.90	12.40	12.40	12.40	-	-
May 20, 2026	12.40	12.40	12.40	12.40	12.40	-	-
May 19, 2026	12.40	12.40	12.40	12.40	12.40	0.81%	-
May 18, 2026	12.30	12.30	12.30	12.30	12.30	-2.38%	-
May 15, 2026	12.60	12.60	12.60	12.60	12.60	-	-
May 14, 2026	12.60	12.60	12.60	12.60	12.60	3.28%	-
May 13, 2026	12.20	12.20	12.20	12.20	12.20	-1.61%	-
May 12, 2026	12.40	12.40	12.40	12.40	12.40	1.64%	-
May 11, 2026	12.20	12.20	12.20	12.20	12.20	1.67%	-
May 8, 2026	12.00	12.00	12.00	12.00	12.00	-0.83%	-
May 7, 2026	12.10	12.10	12.10	12.10	12.10	1.68%	-
May 6, 2026	11.90	11.90	11.90	11.90	11.90	8.18%	-
May 5, 2026	11.00	11.00	11.00	11.00	11.00	-5.98%	-
May 4, 2026	11.70	11.70	11.70	11.70	11.70	2.63%	-
Apr 30, 2026	11.40	11.40	11.40	11.40	11.40	-	-
Apr 29, 2026	11.40	11.40	11.40	11.40	11.40	-	-
Apr 28, 2026	11.40	11.40	11.40	11.40	11.40	0.88%	-
Apr 27, 2026	11.30	11.30	11.30	11.30	11.30	-	-
Apr 24, 2026	11.30	11.30	11.30	11.30	11.30	-	-
Apr 23, 2026	11.30	11.30	11.30	11.30	11.30	-1.74%	-
Apr 22, 2026	11.50	11.50	11.50	11.50	11.50	-0.86%	-
Apr 21, 2026	11.40	11.60	11.40	11.60	11.60	5.45%	-
Apr 20, 2026	11.00	11.00	11.00	11.00	11.00	1.85%	-
Apr 17, 2026	10.80	10.80	10.80	10.80	10.80	-1.82%	-
Apr 16, 2026	11.00	11.00	11.00	11.00	11.00	-1.79%	-
Apr 15, 2026	11.20	11.20	11.20	11.20	11.20	-	-
Apr 14, 2026	11.20	11.20	11.20	11.20	11.20	1.82%	-
Apr 13, 2026	11.00	11.00	11.00	11.00	11.00	-0.90%	-
Apr 10, 2026	11.10	11.10	11.10	11.10	11.10	-0.89%	-
Apr 9, 2026	11.20	11.20	11.20	11.20	11.20	3.70%	-
Apr 8, 2026	10.80	10.80	10.80	10.80	10.80	8.00%	-
Apr 7, 2026	10.00	10.00	10.00	10.00	10.00	1.52%	-
Apr 2, 2026	9.85	9.85	9.85	9.85	9.85	-3.43%	-
Apr 1, 2026	10.20	10.20	10.20	10.20	10.20	6.25%	-
Mar 31, 2026	9.60	9.60	9.60	9.60	9.60	-4.95%	-
Mar 30, 2026	10.40	10.40	10.10	10.10	10.10	-5.61%	-
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%	-