FRA:1GT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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%	-
Apr 16, 2026	38.92	40.78	38.92	40.78	40.78	2.46%	25
Apr 15, 2026	39.30	40.60	38.32	39.80	39.80	1.07%	2,013
Apr 14, 2026	38.28	39.38	38.28	39.38	39.38	2.82%	8
Apr 13, 2026	38.28	38.30	38.28	38.30	38.30	1.59%	50
Apr 10, 2026	37.70	37.70	37.70	37.70	37.70	-0.53%	-
Apr 9, 2026	37.70	37.90	37.70	37.90	37.90	-0.47%	13
Apr 8, 2026	35.02	38.08	35.02	38.08	38.08	7.69%	69
Apr 7, 2026	34.82	35.36	34.82	35.36	35.36	-0.39%	120
Apr 2, 2026	36.24	37.14	35.50	35.50	35.50	6.80%	380
Apr 1, 2026	33.24	33.24	33.24	33.24	33.24	1.90%	-
Mar 31, 2026	31.96	32.62	31.96	32.62	32.62	0.68%	20
Mar 30, 2026	32.40	32.40	32.40	32.40	32.40	-2.17%	-
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%	-