FRA:49G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	24.07	25.17	23.49	24.44	24.44	3.82%	1,395
Sep 17, 2026	23.60	24.23	23.51	23.54	23.54	1.55%	476
Sep 16, 2026	22.99	23.18	22.99	23.18	23.18	0.17%	-
Sep 15, 2026	23.44	23.69	23.11	23.14	23.14	-1.53%	810
Sep 14, 2026	23.79	23.80	23.50	23.50	23.50	-1.67%	1,000
Sep 11, 2026	23.36	23.90	23.36	23.90	23.90	4.32%	300
Sep 10, 2026	23.09	23.09	22.89	22.91	22.91	0.09%	-
Sep 9, 2026	23.14	23.14	22.89	22.89	22.89	-5.06%	-
Sep 8, 2026	23.91	24.11	23.91	24.11	24.11	0.96%	-
Sep 7, 2026	23.74	24.52	23.74	23.88	23.88	0.17%	350
Sep 4, 2026	24.03	24.17	23.84	23.84	23.84	1.10%	-
Sep 3, 2026	24.19	24.19	23.58	23.58	23.58	-1.42%	1,225
Sep 2, 2026	24.42	24.42	23.92	23.92	23.92	-0.33%	225
Sep 1, 2026	24.29	25.03	24.00	24.00	24.00	-3.23%	302
Aug 31, 2026	24.73	24.80	24.73	24.80	24.80	-0.96%	1,090
Aug 28, 2026	24.60	25.35	24.60	25.04	25.04	-0.04%	1,050
Aug 27, 2026	24.88	25.05	24.88	25.05	25.05	0.12%	-
Aug 26, 2026	24.61	25.02	24.59	25.02	25.02	0.48%	100
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%	-