FRA:4GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.30	32.30	32.30	32.30	32.30	0.62%	-
Mar 26, 2026	32.10	32.10	32.10	32.10	32.10	-0.47%	-
Mar 25, 2026	32.25	32.25	32.25	32.25	32.25	-0.31%	-
Mar 24, 2026	32.35	32.35	32.35	32.35	32.35	2.31%	-
Mar 23, 2026	31.62	31.62	31.62	31.62	31.62	-5.19%	-
Mar 20, 2026	33.35	33.35	33.35	33.35	33.35	-0.39%	-
Mar 19, 2026	33.48	33.48	33.48	33.48	33.48	-2.56%	-
Mar 18, 2026	34.36	34.36	34.36	34.36	34.36	-0.87%	-
Mar 17, 2026	34.66	34.66	34.66	34.66	34.66	28.23%	-
Mar 16, 2026	27.03	27.03	27.03	27.03	27.03	2.27%	-
Mar 13, 2026	26.43	26.43	26.43	26.43	26.43	-2.18%	-
Mar 12, 2026	27.02	27.02	27.02	27.02	26.53	-5.43%	-
Mar 11, 2026	28.57	28.57	28.57	28.57	28.05	-0.63%	-
Mar 10, 2026	28.75	28.75	28.75	28.75	28.22	-0.21%	-
Mar 9, 2026	28.81	28.81	28.81	28.81	28.28	-1.00%	-
Mar 6, 2026	29.10	29.10	29.10	29.10	28.57	-0.61%	-
Mar 5, 2026	29.28	29.28	29.28	29.28	28.74	-0.54%	-
Mar 4, 2026	29.44	29.44	29.44	29.44	28.90	-1.37%	-
Mar 3, 2026	29.85	29.85	29.85	29.85	29.30	2.16%	-
Mar 2, 2026	29.22	29.22	29.22	29.22	28.69	1.07%	-
Feb 27, 2026	28.91	28.91	28.91	28.91	28.38	0.31%	-
Feb 26, 2026	28.82	28.82	28.82	28.82	28.29	-1.03%	-
Feb 25, 2026	29.12	29.12	29.12	29.12	28.59	-1.42%	-
Feb 24, 2026	29.54	29.54	29.54	29.54	29.00	-1.34%	-
Feb 23, 2026	29.94	29.94	29.94	29.94	29.39	2.71%	-
Feb 20, 2026	29.15	29.15	29.15	29.15	28.62	0.90%	-
Feb 19, 2026	28.89	28.89	28.89	28.89	28.36	0.98%	-
Feb 18, 2026	28.61	28.61	28.61	28.61	28.09	2.32%	-
Feb 17, 2026	27.96	27.96	27.96	27.96	27.45	-0.43%	-
Feb 16, 2026	28.08	28.08	28.08	28.08	27.57	1.63%	-
Feb 13, 2026	27.63	27.63	27.63	27.63	27.12	-1.60%	-
Feb 12, 2026	28.08	28.08	28.08	28.08	27.57	1.52%	-
Feb 11, 2026	27.66	27.66	27.66	27.66	27.15	0.95%	-
Feb 10, 2026	27.40	27.40	27.40	27.40	26.90	-	-
Feb 9, 2026	27.40	27.40	27.40	27.40	26.90	1.33%	-
Feb 6, 2026	27.04	27.04	27.04	27.04	26.55	-1.49%	-
Feb 5, 2026	27.45	27.45	27.45	27.45	26.95	1.55%	-
Feb 4, 2026	27.03	27.03	27.03	27.03	26.54	1.16%	-
Feb 3, 2026	26.72	26.72	26.72	26.72	26.23	1.10%	-
Feb 2, 2026	26.43	26.43	26.43	26.43	25.95	0.27%	-
Jan 30, 2026	26.36	26.36	26.36	26.36	25.88	0.88%	-
Jan 29, 2026	26.13	26.13	26.13	26.13	25.65	-1.47%	-
Jan 28, 2026	26.52	26.52	26.52	26.52	26.03	-0.71%	-
Jan 27, 2026	26.71	26.71	26.71	26.71	26.22	-2.27%	-
Jan 26, 2026	27.33	27.33	27.33	27.33	26.83	-3.12%	-
Jan 23, 2026	28.21	28.21	28.21	28.21	27.69	-0.74%	-
Jan 22, 2026	28.42	28.42	28.42	28.42	27.90	1.39%	-
Jan 21, 2026	28.03	28.03	28.03	28.03	27.52	-1.89%	-
Jan 20, 2026	28.57	28.57	28.57	28.57	28.05	-0.38%	-
Jan 19, 2026	28.68	28.68	28.68	28.68	28.16	-0.21%	-