FRA:49G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.63	32.63	31.62	31.62	31.62	-2.41%	3
Jun 25, 2026	31.98	32.40	31.97	32.40	32.40	4.85%	-
Jun 24, 2026	30.83	30.90	30.81	30.90	30.90	-2.80%	95
Jun 23, 2026	31.25	31.79	30.79	31.79	31.79	-4.88%	398
Jun 22, 2026	33.33	33.42	33.33	33.42	33.42	0.39%	-
Jun 19, 2026	33.31	33.35	33.29	33.29	33.29	0.85%	-
Jun 18, 2026	33.01	33.01	33.01	33.01	33.01	0.09%	-
Jun 17, 2026	32.51	32.98	32.51	32.98	32.98	0.89%	304
Jun 16, 2026	32.82	33.09	32.69	32.69	32.69	-3.43%	-
Jun 15, 2026	34.40	34.40	33.60	33.85	33.85	-0.38%	1,154
Jun 12, 2026	33.25	33.98	33.25	33.98	33.98	1.83%	120
Jun 11, 2026	32.51	33.37	32.51	33.37	33.37	2.30%	30
Jun 10, 2026	32.43	32.62	32.39	32.62	32.62	-2.07%	-
Jun 9, 2026	31.62	33.31	31.61	33.31	33.31	3.64%	102
Jun 8, 2026	32.13	32.14	31.50	32.14	32.14	1.10%	692
Jun 5, 2026	31.79	31.79	31.79	31.79	31.79	-0.19%	-
Jun 4, 2026	31.66	31.85	31.66	31.85	31.85	1.72%	56
Jun 3, 2026	33.51	33.51	31.31	31.31	31.31	-6.70%	23
Jun 2, 2026	33.36	33.56	33.36	33.56	33.56	-0.36%	-
Jun 1, 2026	34.63	35.24	33.68	33.68	33.68	0.03%	181
May 29, 2026	33.57	34.51	32.99	33.67	33.67	0.99%	49
May 28, 2026	33.83	34.10	33.34	33.34	33.34	-4.33%	14
May 27, 2026	34.18	35.14	34.18	34.85	34.85	1.90%	100
May 26, 2026	34.26	34.26	34.20	34.20	34.20	-0.29%	-
May 25, 2026	33.87	34.30	33.87	34.30	34.30	2.60%	750
May 22, 2026	33.34	33.50	33.34	33.43	33.43	3.27%	200
May 21, 2026	32.41	32.41	32.37	32.37	32.37	2.70%	-
May 20, 2026	31.65	32.06	31.52	31.52	31.52	-3.40%	1,047
May 19, 2026	32.18	32.63	32.18	32.63	32.63	1.71%	-
May 18, 2026	31.70	32.20	31.70	32.08	32.08	-0.37%	851
May 15, 2026	31.01	32.20	30.98	32.20	32.20	3.57%	504
May 14, 2026	29.81	31.09	29.81	31.09	31.09	3.77%	600
May 13, 2026	28.19	29.96	28.19	29.96	29.96	10.68%	20
May 12, 2026	28.87	30.81	27.07	27.07	27.07	-7.45%	2,180
May 11, 2026	29.72	30.41	28.14	29.25	29.25	-2.76%	705
May 8, 2026	30.03	30.08	30.03	30.08	30.08	-0.23%	-
May 7, 2026	30.20	30.76	30.15	30.15	30.15	0.77%	39
May 6, 2026	29.02	30.10	29.02	29.92	29.92	2.68%	300
May 5, 2026	28.96	29.84	28.96	29.14	29.14	-2.64%	100
May 4, 2026	30.20	30.20	29.16	29.93	29.93	-0.60%	543
Apr 30, 2026	29.57	30.81	29.56	30.11	30.11	0.87%	118
Apr 29, 2026	29.85	29.85	29.85	29.85	29.85	-1.16%	-
Apr 28, 2026	30.25	30.25	30.20	30.20	30.20	-1.47%	83
Apr 27, 2026	30.65	30.65	30.65	30.65	30.65	1.09%	-
Apr 24, 2026	30.45	30.45	30.32	30.32	30.32	-3.99%	-
Apr 23, 2026	30.56	31.64	30.56	31.58	31.58	0.67%	15
Apr 22, 2026	30.89	31.37	30.89	31.37	31.37	-0.66%	-
Apr 21, 2026	31.58	31.58	31.58	31.58	31.58	0.25%	-
Apr 20, 2026	30.37	31.50	30.37	31.50	31.50	-1.65%	100
Apr 17, 2026	29.73	32.03	29.73	32.03	32.03	4.13%	263