FRA:1GT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.36	46.12	45.32	46.12	46.12	0.17%	490
Jun 25, 2026	44.94	46.52	44.94	46.04	46.04	1.95%	800
Jun 24, 2026	45.16	45.16	45.16	45.16	45.16	0.27%	-
Jun 23, 2026	47.36	47.36	45.04	45.04	45.04	-1.66%	240
Jun 22, 2026	45.80	45.80	45.80	45.80	45.80	1.64%	-
Jun 19, 2026	46.40	46.40	45.06	45.06	45.06	-0.35%	148
Jun 18, 2026	45.22	45.22	45.22	45.22	45.22	-0.35%	-
Jun 17, 2026	44.40	45.38	44.40	45.38	45.38	0.53%	114
Jun 16, 2026	43.96	45.22	43.96	45.14	45.14	-0.62%	185
Jun 15, 2026	44.28	45.42	44.28	45.42	45.42	4.94%	17
Jun 12, 2026	43.28	43.28	43.28	43.28	43.28	2.37%	-
Jun 11, 2026	42.50	42.50	42.28	42.28	42.28	0.19%	110
Jun 10, 2026	42.20	42.20	42.20	42.20	42.20	-	-
Jun 9, 2026	42.16	43.94	42.16	42.20	42.20	-1.54%	155
Jun 8, 2026	42.90	42.90	42.86	42.86	42.86	-2.64%	46
Jun 5, 2026	41.92	44.02	41.92	44.02	44.02	7.21%	479
Jun 4, 2026	41.06	41.06	41.06	41.06	41.06	-3.80%	-
Jun 3, 2026	41.18	42.74	41.18	42.68	42.68	3.29%	20
Jun 2, 2026	41.98	42.30	41.32	41.32	41.32	-0.05%	351
Jun 1, 2026	41.34	41.34	41.34	41.34	41.34	-5.05%	-
May 29, 2026	41.34	43.54	41.34	43.54	43.54	2.98%	135
May 28, 2026	42.28	42.28	42.28	42.28	42.28	1.10%	-
May 27, 2026	41.82	41.82	41.82	41.82	41.82	-2.52%	-
May 26, 2026	42.12	42.90	42.12	42.90	42.90	5.87%	250
May 25, 2026	39.86	40.52	39.86	40.52	40.52	3.00%	984
May 22, 2026	39.34	39.34	39.34	39.34	39.34	-0.20%	-
May 21, 2026	39.28	39.42	39.28	39.42	39.42	0.46%	31
May 20, 2026	39.24	39.24	39.24	39.24	39.24	-4.01%	-
May 19, 2026	40.24	40.88	40.24	40.88	40.88	-0.29%	112
May 18, 2026	41.00	41.00	41.00	41.00	41.00	0.89%	30
May 15, 2026	42.00	42.00	40.64	40.64	40.64	-1.60%	150
May 14, 2026	41.30	41.30	41.30	41.30	41.30	0.15%	-
May 13, 2026	41.98	41.98	41.24	41.24	41.24	-2.74%	170
May 12, 2026	42.40	42.40	42.40	42.40	42.40	-0.09%	-
May 11, 2026	42.28	43.82	42.28	42.44	42.44	1.53%	125
May 8, 2026	42.40	42.40	41.80	41.80	41.80	-1.32%	200
May 7, 2026	41.72	42.90	41.72	42.36	42.36	0.38%	1,560
May 6, 2026	41.16	42.20	41.16	42.20	42.20	2.13%	50
May 5, 2026	40.32	41.84	39.78	41.32	41.32	-1.62%	1,763
May 4, 2026	40.10	42.00	40.10	42.00	42.00	6.82%	40
Apr 30, 2026	39.32	39.32	39.32	39.32	39.32	1.76%	-
Apr 29, 2026	38.64	38.64	38.64	38.64	38.64	-1.38%	-
Apr 28, 2026	39.68	40.70	39.18	39.18	39.18	-4.49%	98
Apr 27, 2026	41.02	41.02	41.02	41.02	41.02	1.53%	73
Apr 24, 2026	40.40	40.40	40.40	40.40	40.40	0.50%	-
Apr 23, 2026	40.20	40.20	40.20	40.20	40.20	-1.18%	-
Apr 22, 2026	39.96	40.68	39.96	40.68	40.68	1.60%	425
Apr 21, 2026	40.04	40.04	40.04	40.04	40.04	-0.65%	-
Apr 20, 2026	39.76	40.30	39.76	40.30	40.30	-	456
Apr 17, 2026	40.30	40.30	40.30	40.30	40.30	-1.18%	-