FRA:1GT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.12	33.12	33.12	33.12	33.12	-0.06%	-
Mar 26, 2026	33.34	33.34	33.14	33.14	33.14	-4.00%	100
Mar 25, 2026	34.52	34.52	34.52	34.52	34.52	-	-
Mar 24, 2026	34.52	34.52	34.52	34.52	34.52	1.23%	-
Mar 23, 2026	33.00	34.10	31.82	34.10	34.10	1.37%	1,792
Mar 20, 2026	33.00	33.64	33.00	33.64	33.64	1.39%	120
Mar 19, 2026	33.18	33.18	33.18	33.18	33.18	-2.58%	-
Mar 18, 2026	34.06	34.06	34.06	34.06	34.06	-3.35%	-
Mar 17, 2026	33.76	35.24	33.76	35.24	35.24	2.68%	20
Mar 16, 2026	34.32	34.32	34.32	34.32	34.32	-	-
Mar 13, 2026	34.32	34.32	34.32	34.32	34.32	-1.77%	-
Mar 12, 2026	34.36	34.94	34.36	34.94	34.94	3.07%	7
Mar 11, 2026	33.90	33.90	33.90	33.90	33.90	-4.67%	-
Mar 10, 2026	33.12	35.56	33.12	35.56	35.56	7.63%	200
Mar 9, 2026	33.04	33.04	33.04	33.04	33.04	-5.92%	-
Mar 6, 2026	33.78	35.12	33.78	35.12	35.12	3.05%	120
Mar 5, 2026	33.50	34.08	33.50	34.08	34.08	4.86%	100
Mar 4, 2026	32.50	32.50	32.50	32.50	32.50	-2.58%	-
Mar 3, 2026	34.62	34.62	32.46	33.36	33.36	-5.98%	920
Mar 2, 2026	34.84	35.48	34.84	35.48	35.48	-1.06%	99
Feb 27, 2026	35.86	35.86	35.86	35.86	35.86	-3.13%	-
Feb 26, 2026	35.06	37.02	35.06	37.02	37.02	5.35%	307
Feb 25, 2026	35.14	35.14	35.14	35.14	35.14	3.05%	-
Feb 24, 2026	34.10	34.10	34.10	34.10	34.10	-0.35%	-
Feb 23, 2026	34.22	34.22	34.22	34.22	34.22	0.35%	-
Feb 20, 2026	34.22	35.00	34.10	34.10	34.10	-0.23%	33
Feb 19, 2026	34.62	34.62	34.18	34.18	34.18	-1.16%	2,000
Feb 18, 2026	33.44	34.58	33.44	34.58	34.58	1.35%	2,000
Feb 17, 2026	34.28	34.34	34.12	34.12	34.12	-0.76%	75
Feb 16, 2026	34.54	35.50	34.18	34.38	34.38	-0.46%	11,640
Feb 13, 2026	35.62	35.62	34.54	34.54	34.54	-5.58%	168
Feb 12, 2026	35.98	36.78	35.98	36.58	36.58	4.81%	308
Feb 11, 2026	34.90	34.90	34.90	34.90	34.90	0.40%	-
Feb 10, 2026	34.64	34.76	34.64	34.76	34.76	0.12%	120
Feb 9, 2026	34.78	36.50	34.72	34.72	34.72	-0.97%	695
Feb 6, 2026	34.50	35.34	34.50	35.06	35.06	2.75%	1,020
Feb 5, 2026	34.12	34.12	34.12	34.12	34.12	1.61%	-
Feb 4, 2026	33.58	33.58	33.58	33.58	33.58	3.13%	-
Feb 3, 2026	32.56	32.56	32.56	32.56	32.56	-2.22%	-
Feb 2, 2026	32.64	33.30	31.92	33.30	33.30	-0.48%	2,490
Jan 30, 2026	32.80	33.46	32.80	33.46	33.46	1.70%	10
Jan 29, 2026	32.60	33.66	32.60	32.90	32.90	-0.78%	177
Jan 28, 2026	32.60	33.54	32.60	33.16	33.16	1.78%	1,157
Jan 27, 2026	31.38	32.58	31.38	32.58	32.58	0.56%	15,000
Jan 26, 2026	31.54	32.88	31.54	32.40	32.40	4.05%	677
Jan 23, 2026	31.14	31.14	31.14	31.14	31.14	-1.83%	-
Jan 22, 2026	31.48	31.72	31.48	31.72	31.72	2.72%	65
Jan 21, 2026	30.62	30.88	30.62	30.88	30.88	0.39%	30
Jan 20, 2026	31.00	31.00	30.64	30.76	30.76	-0.71%	701
Jan 19, 2026	29.38	30.98	29.38	30.98	30.98	3.75%	770