FRA:3GE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.49	0.49	0.49	0.49	0.49	6.93%	-
Jun 25, 2026	0.46	0.46	0.46	0.46	0.46	1.32%	-
Jun 24, 2026	0.46	0.46	0.46	0.46	0.46	-3.80%	-
Jun 23, 2026	0.50	0.50	0.47	0.47	0.47	-13.82%	-
Jun 22, 2026	0.55	0.55	0.55	0.55	0.55	8.91%	-
Jun 19, 2026	0.51	0.51	0.51	0.51	0.51	-6.48%	-
Jun 18, 2026	0.54	0.54	0.54	0.54	0.54	-4.42%	-
Jun 17, 2026	0.57	0.57	0.57	0.57	0.57	-3.42%	-
Jun 16, 2026	0.59	0.59	0.59	0.59	0.59	7.34%	-
Jun 15, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	-
Jun 12, 2026	0.56	0.56	0.56	0.56	0.56	7.77%	-
Jun 11, 2026	0.47	0.52	0.47	0.52	0.52	-	4,000
Jun 10, 2026	0.52	0.52	0.52	0.52	0.52	-11.21%	-
Jun 9, 2026	0.56	0.58	0.56	0.58	0.58	4.50%	1,700
Jun 8, 2026	0.56	0.56	0.56	0.56	0.56	-8.26%	-
Jun 5, 2026	0.61	0.61	0.61	0.61	0.61	-2.42%	-
Jun 4, 2026	0.61	0.62	0.61	0.62	0.62	-0.80%	-
Jun 3, 2026	0.63	0.63	0.63	0.63	0.63	-2.34%	-
Jun 2, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Jun 1, 2026	0.64	0.65	0.64	0.65	0.65	-3.73%	-
May 29, 2026	0.67	0.67	0.67	0.67	0.67	2.29%	-
May 28, 2026	0.65	0.69	0.65	0.66	0.66	3.97%	1,000
May 27, 2026	0.62	0.63	0.62	0.63	0.63	-1.56%	-
May 26, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	-
May 25, 2026	0.64	0.64	0.64	0.64	0.64	1.60%	-
May 22, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	-
May 21, 2026	0.63	0.63	0.63	0.63	0.63	-	-
May 20, 2026	0.63	0.63	0.63	0.63	0.63	-8.70%	-
May 19, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	-
May 18, 2026	0.69	0.69	0.69	0.69	0.69	1.48%	-
May 15, 2026	0.71	0.76	0.68	0.68	0.68	-5.59%	280
May 14, 2026	0.72	0.72	0.72	0.72	0.72	-4.03%	-
May 13, 2026	0.76	0.80	0.73	0.75	0.75	-6.29%	10,000
May 12, 2026	0.77	0.80	0.77	0.80	0.80	5.30%	500
May 11, 2026	0.73	0.76	0.73	0.76	0.76	8.63%	2,612
May 8, 2026	0.70	0.70	0.70	0.70	0.70	1.46%	-
May 7, 2026	0.69	0.69	0.69	0.69	0.69	-1.44%	-
May 6, 2026	0.65	0.70	0.65	0.70	0.70	-0.71%	-
May 5, 2026	0.68	0.70	0.68	0.70	0.70	0.72%	8,000
May 4, 2026	0.71	0.71	0.70	0.70	0.70	3.73%	-
Apr 30, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	-
Apr 29, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Apr 28, 2026	0.73	0.73	0.69	0.69	0.69	-6.76%	-
Apr 27, 2026	0.77	0.77	0.74	0.74	0.74	12.98%	-
Apr 24, 2026	0.66	0.66	0.66	0.66	0.66	-2.24%	-
Apr 23, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Apr 22, 2026	0.67	0.67	0.67	0.67	0.67	-6.94%	-
Apr 21, 2026	0.72	0.72	0.72	0.72	0.72	5.11%	-
Apr 20, 2026	0.70	0.70	0.69	0.69	0.69	-4.20%	-
Apr 17, 2026	0.73	0.77	0.72	0.72	0.72	-4.67%	1,000