FRA:IJ8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.99	1.99	1.64	1.66	1.66	-12.43%	195,344
Jun 4, 2026	1.98	1.98	1.79	1.90	1.90	-5.90%	147,750
Jun 3, 2026	2.19	2.27	2.00	2.02	2.02	-4.45%	48,799
Jun 2, 2026	2.13	2.17	2.07	2.11	2.11	-0.85%	43,638
Jun 1, 2026	2.38	2.38	2.04	2.13	2.13	-6.17%	241,520
May 29, 2026	2.50	2.61	2.20	2.27	2.27	-7.20%	585,863
May 28, 2026	2.31	2.49	2.29	2.45	2.45	9.20%	536,251
May 27, 2026	2.13	2.30	2.07	2.24	2.24	6.57%	198,229
May 26, 2026	2.06	2.17	1.96	2.10	2.10	0.67%	132,237
May 25, 2026	2.02	2.09	1.99	2.09	2.09	8.75%	157,892
May 22, 2026	1.83	2.01	1.83	1.92	1.92	6.43%	66,120
May 21, 2026	1.80	1.83	1.70	1.80	1.80	3.68%	17,508
May 20, 2026	1.79	1.82	1.70	1.74	1.74	-7.69%	68,797
May 19, 2026	1.94	1.94	1.75	1.89	1.89	-1.36%	62,700
May 18, 2026	1.75	1.99	1.75	1.91	1.91	6.17%	40,668
May 15, 2026	1.84	1.91	1.78	1.80	1.80	-4.71%	19,342
May 14, 2026	1.91	1.91	1.85	1.89	1.89	-0.05%	35,136
May 13, 2026	1.84	1.92	1.79	1.89	1.89	4.48%	26,415
May 12, 2026	1.95	1.95	1.78	1.81	1.81	-5.88%	137,713
May 11, 2026	2.01	2.02	1.85	1.92	1.92	-3.51%	162,459
May 8, 2026	2.07	2.07	1.95	1.99	1.99	-1.78%	57,867
May 7, 2026	1.91	2.07	1.90	2.03	2.03	4.54%	84,784
May 6, 2026	1.94	1.99	1.88	1.94	1.94	2.37%	71,413
May 5, 2026	1.88	1.99	1.81	1.90	1.90	4.93%	74,497
May 4, 2026	1.93	1.93	1.76	1.81	1.81	1.92%	31,535
Apr 30, 2026	1.73	1.87	1.71	1.77	1.77	4.85%	180,531
Apr 29, 2026	1.61	1.76	1.55	1.69	1.69	16.39%	120,196
Apr 28, 2026	1.70	1.70	1.45	1.45	1.45	-13.52%	134,258
Apr 27, 2026	1.89	1.93	1.65	1.68	1.68	-10.17%	236,259
Apr 24, 2026	1.66	1.92	1.66	1.87	1.87	15.37%	394,524
Apr 23, 2026	1.56	1.67	1.56	1.62	1.62	1.50%	81,088
Apr 22, 2026	1.50	1.66	1.50	1.60	1.60	4.45%	32,670
Apr 21, 2026	1.51	1.65	1.51	1.53	1.53	3.66%	133,942
Apr 20, 2026	1.62	1.68	1.41	1.47	1.47	-3.53%	377,518
Apr 17, 2026	1.07	1.72	1.07	1.53	1.53	47.63%	535,908
Apr 16, 2026	1.07	1.13	1.03	1.04	1.04	-3.72%	38,370
Apr 15, 2026	1.08	1.12	1.05	1.08	1.08	0.09%	118,768
Apr 14, 2026	1.00	1.12	0.95	1.07	1.07	7.67%	109,970
Apr 13, 2026	0.83	1.00	0.81	1.00	1.00	23.15%	177,932
Apr 10, 2026	0.86	0.87	0.81	0.81	0.81	-4.71%	8,620
Apr 9, 2026	0.71	0.87	0.71	0.85	0.85	19.13%	168,050
Apr 8, 2026	0.72	0.73	0.71	0.71	0.71	1.86%	26,000
Apr 7, 2026	0.70	0.72	0.70	0.70	0.70	0.07%	28,956
Apr 2, 2026	0.70	0.70	0.70	0.70	0.70	-2.51%	4,058
Apr 1, 2026	0.71	0.75	0.71	0.72	0.72	-0.28%	32,909
Mar 31, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	1,006
Mar 30, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
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