FRA:4GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.26	35.26	35.26	35.26	35.26	-3.29%	-
Jun 1, 2026	36.46	36.46	36.46	36.46	36.46	-1.73%	-
May 29, 2026	37.10	37.10	37.10	37.10	37.10	0.98%	-
May 28, 2026	36.74	36.74	36.74	36.74	36.74	0.77%	-
May 27, 2026	36.46	36.46	36.46	36.46	36.46	-0.65%	-
May 26, 2026	36.70	36.70	36.70	36.70	36.70	-0.11%	-
May 25, 2026	36.74	36.74	36.74	36.74	36.74	0.16%	-
May 22, 2026	36.68	36.68	36.68	36.68	36.68	0.94%	-
May 21, 2026	36.34	36.34	36.34	36.34	36.34	1.79%	-
May 20, 2026	35.70	35.70	35.70	35.70	35.70	1.13%	-
May 19, 2026	35.30	35.30	35.30	35.30	35.30	1.32%	-
May 18, 2026	34.84	34.84	34.84	34.84	34.84	-3.33%	-
May 15, 2026	36.04	36.04	36.04	36.04	36.04	-0.33%	-
May 14, 2026	36.16	36.16	36.16	36.16	36.16	-2.16%	-
May 13, 2026	36.96	36.96	36.96	36.96	36.96	0.43%	-
May 12, 2026	36.80	36.80	36.80	36.80	36.80	-0.16%	-
May 11, 2026	36.86	36.86	36.86	36.86	36.86	0.38%	-
May 8, 2026	36.72	36.72	36.72	36.72	36.72	0.16%	-
May 7, 2026	36.66	36.66	36.66	36.66	36.66	3.04%	-
May 6, 2026	35.58	35.58	35.58	35.58	35.58	0.45%	-
May 5, 2026	35.42	35.42	35.42	35.42	35.42	-1.67%	-
May 4, 2026	36.02	36.02	36.02	36.02	36.02	2.33%	-
Apr 30, 2026	35.20	35.20	35.20	35.20	35.20	-1.18%	-
Apr 29, 2026	35.62	35.62	35.62	35.62	35.62	-1.93%	-
Apr 28, 2026	36.32	36.32	36.32	36.32	36.32	-0.98%	-
Apr 27, 2026	36.68	36.68	36.68	36.68	36.68	-1.29%	-
Apr 24, 2026	37.16	37.16	37.16	37.16	37.16	3.22%	-
Apr 23, 2026	36.00	36.00	36.00	36.00	36.00	-1.96%	-
Apr 22, 2026	36.72	36.72	36.72	36.72	36.72	-0.92%	-
Apr 21, 2026	37.06	37.06	37.06	37.06	37.06	2.04%	-
Apr 20, 2026	36.32	36.32	36.32	36.32	36.32	1.97%	-
Apr 17, 2026	35.62	35.62	35.62	35.62	35.62	0.91%	-
Apr 16, 2026	35.30	35.30	35.30	35.30	35.30	-1.34%	-
Apr 15, 2026	35.78	35.78	35.78	35.78	35.78	2.40%	-
Apr 14, 2026	34.92	34.94	34.92	34.94	34.94	0.52%	50
Apr 13, 2026	34.76	34.76	34.76	34.76	34.76	-0.17%	-
Apr 10, 2026	34.82	34.82	34.82	34.82	34.82	1.16%	-
Apr 9, 2026	34.42	34.42	34.42	34.42	34.42	1.29%	-
Apr 8, 2026	33.98	33.98	33.98	33.98	33.98	0.89%	-
Apr 7, 2026	33.68	33.68	33.68	33.68	33.68	2.81%	-
Apr 2, 2026	32.76	32.76	32.76	32.76	32.76	0.74%	-
Apr 1, 2026	32.52	32.52	32.52	32.52	32.52	0.71%	-
Mar 31, 2026	32.29	32.29	32.29	32.29	32.29	0.75%	-
Mar 30, 2026	32.05	32.05	32.05	32.05	32.05	-0.77%	-
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%	-