FRA:49G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	30.75	30.76	30.72	30.76	30.76	2.12%	102
Apr 15, 2026	29.86	30.12	29.86	30.12	30.12	-0.59%	-
Apr 14, 2026	28.86	30.30	28.86	30.30	30.30	3.20%	138
Apr 13, 2026	29.04	29.36	28.05	29.36	29.36	-	360
Apr 10, 2026	28.91	29.36	28.91	29.36	29.36	2.69%	-
Apr 9, 2026	28.49	28.59	28.48	28.59	28.59	-2.42%	-
Apr 8, 2026	28.40	29.30	28.38	29.30	29.30	2.63%	222
Apr 7, 2026	28.86	28.86	28.55	28.55	28.55	-1.55%	-
Apr 2, 2026	29.20	29.90	29.00	29.00	29.00	-4.29%	218
Apr 1, 2026	28.80	30.60	28.30	30.30	30.30	9.39%	14
Mar 31, 2026	27.90	27.90	27.70	27.70	27.70	-3.15%	-
Mar 30, 2026	27.90	28.60	27.90	28.60	28.60	0.35%	100
Mar 27, 2026	28.50	28.50	26.90	28.50	28.50	0.35%	1,170
Mar 26, 2026	31.00	31.00	28.40	28.40	28.40	-6.89%	1,955
Mar 25, 2026	34.30	34.30	30.50	30.50	30.50	-9.50%	1,325
Mar 24, 2026	34.60	34.60	33.70	33.70	33.70	-2.03%	120
Mar 23, 2026	31.90	34.40	31.90	34.40	34.40	4.56%	200
Mar 20, 2026	33.50	33.50	32.90	32.90	32.90	0.61%	-
Mar 19, 2026	33.90	33.90	32.70	32.70	32.70	-3.54%	-
Mar 18, 2026	34.40	34.40	33.90	33.90	33.90	-1.17%	-
Mar 17, 2026	33.80	34.30	33.70	34.30	34.30	3.31%	-
Mar 16, 2026	33.20	33.20	33.10	33.20	33.20	1.53%	-
Mar 13, 2026	32.70	33.00	32.70	32.70	32.70	-3.25%	-
Mar 12, 2026	33.60	33.80	33.60	33.80	33.80	-1.17%	-
Mar 11, 2026	35.80	35.80	34.20	34.20	34.20	-0.58%	20
Mar 10, 2026	35.00	35.10	34.40	34.40	34.40	-3.64%	-
Mar 9, 2026	34.80	35.70	33.30	35.70	35.70	-1.92%	850
Mar 6, 2026	36.80	36.90	36.40	36.40	36.40	-0.55%	-
Mar 5, 2026	36.60	36.60	36.00	36.60	36.60	-	-
Mar 4, 2026	36.90	37.00	36.60	36.60	36.60	3.98%	28
Mar 3, 2026	39.10	39.10	35.20	35.20	35.20	-8.33%	-
Mar 2, 2026	38.30	38.40	38.30	38.40	38.40	-2.54%	100
Feb 27, 2026	39.50	39.50	39.40	39.40	39.40	0.25%	-
Feb 26, 2026	39.00	39.30	39.00	39.30	39.30	-0.25%	-
Feb 25, 2026	39.20	39.40	39.20	39.40	39.40	-1.01%	-
Feb 24, 2026	39.70	39.80	39.70	39.80	39.80	0.25%	-
Feb 23, 2026	42.10	42.10	39.70	39.70	39.70	-1.49%	460
Feb 20, 2026	40.30	41.80	40.10	40.30	40.30	-0.98%	134
Feb 19, 2026	39.80	40.70	39.70	40.70	40.70	4.09%	20
Feb 18, 2026	38.60	39.10	38.60	39.10	39.10	3.17%	-
Feb 17, 2026	37.60	37.90	37.50	37.90	37.90	0.80%	-
Feb 16, 2026	37.80	37.90	37.60	37.60	37.60	-0.53%	300
Feb 13, 2026	36.80	38.80	36.80	37.80	37.80	-0.53%	831
Feb 12, 2026	37.80	38.00	37.80	38.00	38.00	-	50
Feb 11, 2026	37.60	38.00	37.60	38.00	38.00	-3.31%	-