FRA:1GT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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