FRA:3GE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.60	0.65	0.60	0.63	0.63	5.00%	10,000
Mar 26, 2026	0.58	0.60	0.58	0.60	0.60	-4.76%	-
Mar 25, 2026	0.61	0.63	0.61	0.63	0.63	13.51%	-
Mar 24, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	-
Mar 23, 2026	0.50	0.57	0.50	0.57	0.57	10.78%	15,000
Mar 20, 2026	0.53	0.53	0.51	0.51	0.51	-12.82%	5,500
Mar 19, 2026	0.59	0.59	0.59	0.59	0.59	-3.31%	-
Mar 18, 2026	0.63	0.63	0.61	0.61	0.61	-4.72%	-
Mar 17, 2026	0.62	0.64	0.62	0.64	0.64	-5.22%	-
Mar 16, 2026	0.63	0.67	0.63	0.67	0.67	-	5,500
Mar 13, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	-
Mar 12, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Mar 11, 2026	0.64	0.72	0.64	0.72	0.72	14.29%	12,000
Mar 10, 2026	0.63	0.63	0.63	0.63	0.63	4.13%	-
Mar 9, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	4,700
Mar 6, 2026	0.64	0.64	0.62	0.62	0.62	-8.89%	-
Mar 5, 2026	0.68	0.68	0.68	0.68	0.68	6.30%	4,000
Mar 4, 2026	0.64	0.64	0.64	0.64	0.64	-3.79%	-
Mar 3, 2026	0.66	0.71	0.66	0.66	0.66	-	12,255
Mar 2, 2026	0.65	0.70	0.65	0.66	0.66	38.66%	7,400
Feb 27, 2026	0.48	0.48	0.48	0.48	0.48	-0.83%	-
Feb 26, 2026	0.48	0.48	0.48	0.48	0.48	-3.23%	-
Feb 25, 2026	0.42	0.50	0.42	0.50	0.50	14.29%	43,000
Feb 24, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	-
Feb 23, 2026	0.43	0.43	0.43	0.43	0.43	6.97%	-
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	-
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.48%	-
Feb 18, 2026	0.41	0.41	0.41	0.41	0.41	-1.46%	-
Feb 17, 2026	0.41	0.41	0.41	0.41	0.41	-3.29%	-
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	1.43%	-
Feb 13, 2026	0.41	0.42	0.41	0.42	0.42	-8.30%	-
Feb 12, 2026	0.46	0.46	0.46	0.46	0.46	-3.78%	-
Feb 11, 2026	0.47	0.48	0.47	0.48	0.48	2.59%	-
Feb 10, 2026	0.46	0.46	0.46	0.46	0.46	-0.85%	-
Feb 9, 2026	0.47	0.47	0.47	0.47	0.47	2.18%	-
Feb 6, 2026	0.44	0.46	0.44	0.46	0.46	-2.55%	-
Feb 5, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Feb 4, 2026	0.47	0.47	0.47	0.47	0.47	7.31%	-
Feb 3, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 2, 2026	0.40	0.44	0.40	0.44	0.44	5.29%	-
Jan 30, 2026	0.44	0.44	0.42	0.42	0.42	-4.59%	4,000
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	-0.91%	-
Jan 28, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 27, 2026	0.44	0.44	0.44	0.44	0.44	-18.52%	-
Jan 26, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	15,000
Jan 23, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	-
Jan 22, 2026	0.53	0.55	0.53	0.55	0.55	5.83%	2,500
Jan 21, 2026	0.52	0.52	0.52	0.52	0.52	-3.74%	-
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	25.59%	-
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-9.75%	-