FRA:1GT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	40.72	43.16	40.72	43.16	43.16	3.60%	41
Jul 24, 2026	41.66	41.66	41.66	41.66	41.66	0.77%	-
Jul 23, 2026	41.34	41.34	41.34	41.34	41.34	-1.57%	-
Jul 22, 2026	42.42	42.42	42.00	42.00	42.00	-0.24%	371
Jul 21, 2026	42.10	42.10	42.10	42.10	42.10	-1.36%	-
Jul 20, 2026	41.52	42.68	41.52	42.68	42.68	-2.07%	120
Jul 17, 2026	44.00	44.00	41.88	43.58	43.58	-1.00%	505
Jul 16, 2026	44.96	44.96	44.02	44.02	44.02	-0.05%	1
Jul 15, 2026	44.04	44.04	44.04	44.04	44.04	-6.18%	-
Jul 14, 2026	46.94	46.94	46.94	46.94	46.94	6.68%	153
Jul 13, 2026	44.00	44.00	44.00	44.00	44.00	-2.22%	-
Jul 10, 2026	44.46	46.14	44.46	45.00	45.00	-0.18%	650
Jul 9, 2026	45.08	45.08	45.08	45.08	45.08	-3.76%	-
Jul 8, 2026	46.06	46.84	46.00	46.84	46.84	-1.18%	162
Jul 7, 2026	46.14	47.40	46.14	47.40	47.40	3.49%	10
Jul 6, 2026	47.52	47.52	45.80	45.80	45.80	-1.51%	259
Jul 3, 2026	45.16	46.64	45.16	46.50	46.50	4.45%	270
Jul 2, 2026	44.52	44.52	44.52	44.52	44.52	-3.64%	-
Jul 1, 2026	43.20	46.20	43.20	46.20	46.20	4.15%	1,168
Jun 30, 2026	44.70	44.70	44.22	44.36	44.36	-2.91%	869
Jun 29, 2026	44.88	46.12	44.88	46.10	45.69	-0.04%	132
Jun 26, 2026	45.36	46.12	45.32	46.12	45.71	0.17%	490
Jun 25, 2026	44.94	46.52	44.94	46.04	45.63	1.95%	800
Jun 24, 2026	45.16	45.16	45.16	45.16	44.76	0.27%	-
Jun 23, 2026	47.36	47.36	45.04	45.04	44.64	-1.66%	240
Jun 22, 2026	45.80	45.80	45.80	45.80	45.39	1.64%	-
Jun 19, 2026	46.40	46.40	45.06	45.06	44.66	-0.35%	148
Jun 18, 2026	45.22	45.22	45.22	45.22	44.82	-0.35%	-
Jun 17, 2026	44.40	45.38	44.40	45.38	44.98	0.53%	114
Jun 16, 2026	43.96	45.22	43.96	45.14	44.74	-0.62%	185
Jun 15, 2026	44.28	45.42	44.28	45.42	45.02	4.94%	17
Jun 12, 2026	43.28	43.28	43.28	43.28	42.90	2.37%	-
Jun 11, 2026	42.50	42.50	42.28	42.28	41.90	0.19%	110
Jun 10, 2026	42.20	42.20	42.20	42.20	41.83	-	-
Jun 9, 2026	42.16	43.94	42.16	42.20	41.83	-1.54%	155
Jun 8, 2026	42.90	42.90	42.86	42.86	42.48	-2.64%	46
Jun 5, 2026	41.92	44.02	41.92	44.02	43.63	7.21%	479
Jun 4, 2026	41.06	41.06	41.06	41.06	40.70	-3.80%	-
Jun 3, 2026	41.18	42.74	41.18	42.68	42.30	3.29%	20
Jun 2, 2026	41.98	42.30	41.32	41.32	40.95	-0.05%	351
Jun 1, 2026	41.34	41.34	41.34	41.34	40.97	-5.05%	-
May 29, 2026	41.34	43.54	41.34	43.54	43.15	2.98%	135
May 28, 2026	42.28	42.28	42.28	42.28	41.90	1.10%	-
May 27, 2026	41.82	41.82	41.82	41.82	41.45	-2.52%	-
May 26, 2026	42.12	42.90	42.12	42.90	42.52	5.87%	250
May 25, 2026	39.86	40.52	39.86	40.52	40.16	3.00%	984
May 22, 2026	39.34	39.34	39.34	39.34	38.99	-0.20%	-
May 21, 2026	39.28	39.42	39.28	39.42	39.07	0.46%	31
May 20, 2026	39.24	39.24	39.24	39.24	38.89	-4.01%	-
May 19, 2026	40.24	40.88	40.24	40.88	40.52	-0.29%	112