FRA:49G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	24.61	25.02	24.59	25.02	-	0.48%	-
Aug 25, 2026	25.28	25.76	24.80	24.90	24.90	-2.92%	1,735
Aug 24, 2026	25.56	25.65	25.56	25.65	25.65	0.75%	1,000
Aug 21, 2026	25.50	25.67	25.34	25.46	25.46	-1.47%	350
Aug 20, 2026	26.52	27.04	25.60	25.84	25.84	-4.65%	3,985
Aug 19, 2026	26.58	27.13	26.53	27.10	27.10	-0.40%	1,336
Aug 18, 2026	26.76	27.49	26.76	27.21	27.21	-3.30%	1,995
Aug 17, 2026	28.24	28.24	27.80	28.14	28.14	2.78%	883
Aug 14, 2026	27.65	27.67	27.17	27.38	27.38	2.09%	545
Aug 13, 2026	26.92	27.32	26.80	26.82	26.82	-2.44%	1,020
Aug 12, 2026	27.40	27.49	26.80	27.49	27.49	3.81%	2,440
Aug 11, 2026	33.96	33.96	26.17	26.48	26.48	-18.57%	3,766
Aug 10, 2026	33.22	33.22	32.04	32.52	32.52	0.25%	720
Aug 7, 2026	31.84	32.44	31.84	32.44	32.44	-1.22%	66
Aug 6, 2026	32.54	32.84	32.54	32.84	32.84	1.14%	-
Aug 5, 2026	32.11	32.47	32.11	32.47	32.47	-	-
Aug 4, 2026	32.68	32.68	32.47	32.47	32.47	2.40%	-
Aug 3, 2026	32.00	32.00	31.10	31.71	31.71	-1.12%	708
Jul 31, 2026	31.84	32.07	31.82	32.07	32.07	-0.43%	-
Jul 30, 2026	32.62	32.62	32.21	32.21	32.21	-2.01%	80
Jul 29, 2026	32.69	32.87	32.69	32.87	32.87	1.36%	-
Jul 28, 2026	32.09	32.43	32.07	32.43	32.43	2.99%	-
Jul 27, 2026	31.60	31.60	31.49	31.49	31.49	3.72%	-
Jul 24, 2026	30.17	30.36	30.17	30.36	30.36	-3.77%	-
Jul 23, 2026	31.41	31.55	31.40	31.55	31.55	-2.32%	-
Jul 22, 2026	31.98	32.30	31.98	32.30	32.30	-0.74%	-
Jul 21, 2026	32.40	32.54	32.40	32.54	32.54	0.84%	-
Jul 20, 2026	31.92	32.27	31.75	32.27	32.27	-0.80%	100
Jul 17, 2026	32.59	32.74	32.53	32.53	32.53	0.71%	-
Jul 16, 2026	32.64	32.64	32.30	32.30	32.30	-1.91%	-
Jul 15, 2026	32.44	32.93	32.44	32.93	32.93	-2.86%	-
Jul 14, 2026	32.63	33.90	32.63	33.90	33.90	1.04%	150
Jul 13, 2026	33.19	33.55	33.12	33.55	33.55	2.35%	-
Jul 10, 2026	31.60	32.78	31.36	32.78	32.78	4.39%	5
Jul 9, 2026	31.30	31.40	31.30	31.40	31.40	-0.60%	-
Jul 8, 2026	31.38	31.65	31.38	31.59	31.59	-1.96%	-
Jul 7, 2026	31.73	32.22	31.73	32.22	32.22	0.97%	-
Jul 6, 2026	31.75	31.91	31.75	31.91	31.91	-2.59%	-
Jul 3, 2026	32.80	32.80	31.75	32.76	32.76	2.15%	101
Jul 2, 2026	30.92	32.07	30.91	32.07	32.07	4.09%	150
Jul 1, 2026	30.32	30.81	30.32	30.81	30.81	-0.58%	-
Jun 30, 2026	30.69	31.01	30.68	30.99	30.99	-0.83%	20
Jun 29, 2026	33.50	33.50	31.25	31.25	31.25	-1.17%	1,580
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%	-