FRA:1GT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.38	38.38	36.60	36.60	36.60	-3.58%	10
Oct 22, 2026	37.96	37.96	37.96	37.96	37.96	-0.84%	-
Oct 21, 2026	38.28	38.28	38.28	38.28	38.28	-1.44%	-
Oct 20, 2026	38.84	38.84	38.84	38.84	38.84	-0.72%	-
Oct 19, 2026	39.38	39.38	38.44	39.12	39.12	1.61%	210
Oct 16, 2026	38.68	39.24	38.50	38.50	38.50	-2.33%	250
Oct 15, 2026	39.42	39.42	39.42	39.42	39.42	-0.25%	-
Oct 14, 2026	39.52	39.52	39.52	39.52	39.52	0.66%	-
Oct 13, 2026	39.26	39.26	39.26	39.26	39.26	-0.91%	20
Oct 12, 2026	39.62	39.62	39.62	39.62	39.62	-0.30%	-
Oct 9, 2026	39.74	39.74	39.74	39.74	39.74	-0.65%	-
Oct 8, 2026	41.50	41.50	40.00	40.00	40.00	-4.44%	50
Oct 7, 2026	41.86	41.86	41.86	41.86	41.86	-3.59%	-
Oct 6, 2026	42.12	43.42	42.12	43.42	43.42	1.07%	120
Oct 5, 2026	42.96	42.96	42.96	42.96	42.96	1.90%	-
Oct 2, 2026	42.16	42.16	42.16	42.16	42.16	-3.66%	-
Oct 1, 2026	43.58	43.76	42.58	43.76	43.76	-2.50%	703
Sep 30, 2026	43.50	44.88	43.50	44.88	44.88	2.70%	500
Sep 29, 2026	43.40	43.70	43.40	43.70	43.70	3.80%	10
Sep 28, 2026	42.10	42.10	42.10	42.10	42.10	0.91%	153
Sep 25, 2026	41.72	41.72	41.72	41.72	41.72	0.77%	-
Sep 24, 2026	41.40	41.40	41.40	41.40	41.40	-1.80%	-
Sep 23, 2026	42.16	42.16	42.16	42.16	42.16	0.14%	-
Sep 22, 2026	42.10	42.10	42.10	42.10	42.10	-1.41%	-
Sep 21, 2026	42.70	42.70	42.70	42.70	42.70	0.99%	-
Sep 18, 2026	42.10	42.28	42.10	42.28	42.28	-3.51%	70
Sep 17, 2026	42.08	43.82	42.08	43.82	43.82	0.74%	1,350
Sep 16, 2026	42.72	44.12	42.72	43.50	43.50	-1.14%	148
Sep 15, 2026	42.60	45.32	42.60	44.00	44.00	-0.81%	6,340
Sep 14, 2026	44.36	44.36	44.36	44.36	44.36	-0.81%	-
Sep 11, 2026	44.72	44.72	44.72	44.72	44.72	2.80%	-
Sep 10, 2026	43.50	43.50	43.50	43.50	43.50	-2.16%	-
Sep 9, 2026	43.38	44.46	43.38	44.46	44.46	3.40%	25
Sep 8, 2026	43.00	43.00	43.00	43.00	43.00	-1.60%	-
Sep 7, 2026	43.70	43.70	43.70	43.70	43.70	-4.04%	-
Sep 4, 2026	43.82	45.54	43.82	45.54	45.54	-0.52%	8
Sep 3, 2026	43.52	45.78	43.52	45.78	45.78	0.39%	35
Sep 2, 2026	45.60	45.60	45.60	45.60	45.60	-0.39%	10
Sep 1, 2026	45.78	45.78	45.78	45.78	45.78	-2.18%	-
Aug 31, 2026	46.14	46.80	46.14	46.80	46.80	-2.58%	10
Aug 28, 2026	48.04	48.04	48.04	48.04	48.04	4.57%	104
Aug 27, 2026	45.94	45.94	45.94	45.94	45.94	2.45%	-
Aug 26, 2026	44.84	44.84	44.84	44.84	44.84	-3.03%	-
Aug 25, 2026	44.02	46.24	44.02	46.24	46.24	4.14%	108
Aug 24, 2026	43.24	44.40	43.24	44.40	44.40	1.60%	120
Aug 21, 2026	43.70	43.70	43.70	43.70	43.70	-0.59%	10
Aug 20, 2026	42.84	44.98	42.84	43.96	43.96	2.28%	190
Aug 19, 2026	42.98	42.98	42.98	42.98	42.98	-3.59%	-
Aug 18, 2026	43.36	44.58	43.36	44.58	44.58	2.67%	1
Aug 17, 2026	43.42	43.42	43.42	43.42	43.42	0.51%	-