FRA:IJ8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.71	0.71	0.71	0.71	0.71	-2.56%	380
Mar 26, 2026	0.71	0.75	0.71	0.72	0.72	1.12%	45,116
Mar 25, 2026	0.71	0.73	0.70	0.72	0.72	0.28%	26,252
Mar 24, 2026	0.71	0.71	0.71	0.71	0.71	0.56%	-
Mar 23, 2026	0.71	0.71	0.71	0.71	0.71	-1.11%	3,150
Mar 20, 2026	0.73	0.76	0.72	0.72	0.72	-0.42%	10,700
Mar 19, 2026	0.71	0.73	0.71	0.72	0.72	0.07%	4,043
Mar 18, 2026	0.74	0.76	0.72	0.72	0.72	-0.83%	4,700
Mar 17, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	-
Mar 16, 2026	0.73	0.74	0.72	0.74	0.74	2.58%	1,750
Mar 13, 2026	0.72	0.76	0.72	0.72	0.72	0.28%	3,717
Mar 12, 2026	0.73	0.73	0.72	0.72	0.72	-1.78%	-
Mar 11, 2026	0.72	0.77	0.72	0.73	0.73	0.55%	35,967
Mar 10, 2026	0.70	0.73	0.70	0.72	0.72	3.50%	32,759
Mar 9, 2026	0.71	0.71	0.68	0.70	0.70	-0.43%	5,050
Mar 6, 2026	0.71	0.73	0.70	0.70	0.70	-0.92%	3,500
Mar 5, 2026	0.73	0.76	0.71	0.71	0.71	-1.73%	3,000
Mar 4, 2026	0.67	0.72	0.67	0.72	0.72	4.56%	5,524
Mar 3, 2026	0.69	0.71	0.67	0.69	0.69	0.07%	30,990
Mar 2, 2026	0.70	0.70	0.65	0.69	0.69	-3.23%	3,850
Feb 27, 2026	0.72	0.77	0.71	0.71	0.71	-1.04%	15,000
Feb 26, 2026	0.71	0.76	0.71	0.72	0.72	0.98%	25,430
Feb 25, 2026	0.70	0.75	0.70	0.71	0.71	2.22%	5,000
Feb 24, 2026	0.70	0.73	0.70	0.70	0.70	-0.36%	20,000
Feb 23, 2026	0.70	0.72	0.70	0.70	0.70	-2.84%	5,950
Feb 20, 2026	0.73	0.73	0.72	0.72	0.72	-1.84%	6,120
Feb 19, 2026	0.76	0.76	0.69	0.73	0.73	-3.80%	52,650
Feb 18, 2026	0.76	0.80	0.74	0.76	0.76	2.55%	23,502
Feb 17, 2026	0.78	0.78	0.74	0.74	0.74	0.54%	47,680
Feb 16, 2026	0.68	0.75	0.68	0.74	0.74	9.30%	4,741
Feb 13, 2026	0.69	0.69	0.67	0.68	0.68	-3.21%	3,380
Feb 12, 2026	0.70	0.70	0.70	0.70	0.70	-	10,100
Feb 11, 2026	0.70	0.70	0.70	0.70	0.70	-1.20%	350
Feb 10, 2026	0.68	0.73	0.68	0.71	0.71	1.94%	2,891
Feb 9, 2026	0.69	0.71	0.69	0.70	0.70	0.29%	58,197
Feb 6, 2026	0.68	0.72	0.65	0.69	0.69	1.54%	16,991
Feb 5, 2026	0.71	0.72	0.68	0.68	0.68	-3.47%	121,200
Feb 4, 2026	0.72	0.72	0.71	0.71	0.71	-1.81%	11,770
Feb 3, 2026	0.73	0.75	0.72	0.72	0.72	-	1,700
Feb 2, 2026	0.74	0.74	0.69	0.72	0.72	-0.48%	37,500
Jan 30, 2026	0.72	0.73	0.69	0.72	0.72	-1.23%	103,199
Jan 29, 2026	0.76	0.82	0.73	0.73	0.73	-5.06%	17,600
Jan 28, 2026	0.77	0.82	0.76	0.77	0.77	2.19%	4,580
Jan 27, 2026	0.79	0.79	0.75	0.76	0.76	-3.94%	7,380
Jan 26, 2026	0.80	0.83	0.76	0.79	0.79	-2.00%	13,525
Jan 23, 2026	0.75	0.80	0.75	0.80	0.80	5.60%	1,750
Jan 22, 2026	0.74	0.78	0.74	0.76	0.76	0.80%	66,906
Jan 21, 2026	0.73	0.75	0.73	0.75	0.75	4.15%	1,100
Jan 20, 2026	0.72	0.76	0.72	0.72	0.72	0.42%	20,474
Jan 19, 2026	0.77	0.77	0.72	0.72	0.72	-4.00%	24,407