FRA:5GD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	70.58	70.58	70.58	70.58	70.58	-1.84%	-
Mar 26, 2026	71.90	71.90	71.90	71.90	71.90	0.39%	-
Mar 25, 2026	71.62	71.62	71.62	71.62	71.62	1.02%	-
Mar 24, 2026	70.90	70.90	70.90	70.90	70.90	1.81%	-
Mar 23, 2026	69.64	69.64	69.64	69.64	69.64	-0.57%	-
Mar 20, 2026	70.90	70.90	70.04	70.04	70.04	1.68%	-
Mar 19, 2026	71.06	71.06	68.88	68.88	68.88	-4.09%	-
Mar 18, 2026	73.06	73.06	71.82	71.82	71.82	0.45%	-
Mar 17, 2026	72.06	72.06	71.50	71.50	71.50	-	-
Mar 16, 2026	72.12	72.12	71.50	71.50	71.50	2.08%	-
Mar 13, 2026	70.34	70.34	70.04	70.04	70.04	-1.79%	-
Mar 12, 2026	72.94	72.94	71.32	71.32	71.32	-0.45%	-
Mar 11, 2026	74.12	74.12	71.64	71.64	71.64	-0.97%	-
Mar 10, 2026	73.14	73.14	72.34	72.34	72.34	1.69%	-
Mar 9, 2026	73.20	73.20	71.14	71.14	71.14	-3.81%	-
Mar 6, 2026	77.70	77.70	73.96	73.96	73.96	-4.49%	-
Mar 5, 2026	78.54	78.54	77.44	77.44	77.44	1.20%	-
Mar 4, 2026	78.08	78.08	76.52	76.52	76.52	-0.03%	-
Mar 3, 2026	79.46	79.46	76.54	76.54	76.52	-0.67%	-
Mar 2, 2026	78.76	78.76	77.06	77.06	77.04	-0.08%	-
Feb 27, 2026	79.26	79.26	77.12	77.12	77.10	-0.10%	-
Feb 26, 2026	78.14	78.14	77.20	77.20	77.18	-1.48%	-
Feb 25, 2026	79.76	79.76	78.36	78.36	78.34	-0.18%	-
Feb 24, 2026	79.50	79.50	78.50	78.50	78.48	-1.28%	-
Feb 23, 2026	80.02	80.02	79.52	79.52	79.50	-0.53%	-
Feb 20, 2026	81.56	81.56	79.94	79.94	79.92	-0.70%	-
Feb 19, 2026	82.06	82.06	80.50	80.50	80.48	-2.66%	-
Feb 18, 2026	83.04	83.04	82.70	82.70	82.68	1.50%	-
Feb 17, 2026	82.08	82.08	81.48	81.48	81.46	-0.42%	-
Feb 16, 2026	81.82	81.82	81.82	81.82	81.80	4.02%	-
Feb 13, 2026	80.92	80.92	78.66	78.66	78.64	-3.84%	-
Feb 12, 2026	81.36	81.80	81.36	81.80	81.78	-0.12%	-
Feb 11, 2026	81.86	81.90	81.86	81.90	81.88	0.71%	-
Feb 10, 2026	82.20	82.20	81.32	81.32	81.30	0.79%	-
Feb 9, 2026	82.82	82.82	80.68	80.68	80.66	-0.25%	-
Feb 6, 2026	80.72	80.88	80.72	80.88	80.86	0.35%	-
Feb 5, 2026	81.08	81.08	80.60	80.60	80.58	-0.30%	-
Feb 4, 2026	79.06	80.84	79.06	80.84	80.82	6.93%	31
Feb 3, 2026	75.00	75.60	75.00	75.60	75.58	3.03%	-
Feb 2, 2026	70.02	73.38	70.02	73.38	73.36	2.09%	20
Jan 30, 2026	73.64	73.64	71.88	71.88	71.86	1.55%	-
Jan 29, 2026	70.76	70.78	70.76	70.78	70.76	1.49%	-
Jan 28, 2026	71.62	71.62	69.74	69.74	69.72	-4.12%	-
Jan 27, 2026	72.66	72.74	72.66	72.74	72.72	0.17%	-
Jan 26, 2026	73.22	73.22	72.62	72.62	72.60	-2.13%	-
Jan 23, 2026	74.22	74.22	74.20	74.20	74.18	-2.60%	2
Jan 22, 2026	76.54	76.54	76.18	76.18	76.16	2.56%	-
Jan 21, 2026	72.46	74.28	72.46	74.28	74.26	1.14%	-
Jan 20, 2026	74.08	74.08	73.44	73.44	73.42	-1.79%	-
Jan 19, 2026	74.78	74.78	74.78	74.78	74.76	-0.64%	-