FRA:IJ8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.66	1.66	1.66	1.66	-	2.35%	81,088
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
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