FRA:5GD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	68.32	68.32	66.86	66.86	66.86	-1.79%	-
Aug 24, 2026	68.56	68.56	68.08	68.08	68.08	0.32%	-
Aug 21, 2026	67.56	67.86	67.56	67.86	67.86	0.41%	-
Aug 20, 2026	69.14	69.14	67.58	67.58	67.58	-1.80%	-
Aug 19, 2026	69.30	69.30	68.82	68.82	68.82	-2.60%	-
Aug 18, 2026	70.66	70.66	70.66	70.66	70.66	-1.04%	-
Aug 17, 2026	71.40	71.40	71.40	71.40	71.40	0.90%	-
Aug 14, 2026	72.70	72.70	70.76	70.76	70.76	-1.23%	-
Aug 13, 2026	73.20	73.20	71.64	71.64	71.64	-0.17%	-
Aug 12, 2026	73.36	73.36	71.78	71.78	71.76	-3.24%	-
Aug 11, 2026	74.66	74.66	74.18	74.18	74.16	0.76%	-
Aug 10, 2026	74.90	74.90	73.62	73.62	73.60	-2.05%	-
Aug 7, 2026	76.06	76.06	75.16	75.16	75.14	-2.59%	-
Aug 6, 2026	76.56	77.16	76.56	77.16	77.14	1.26%	-
Aug 5, 2026	77.46	77.46	76.20	76.20	76.18	2.61%	-
Aug 4, 2026	76.08	76.08	74.26	74.26	74.24	1.20%	-
Aug 3, 2026	71.34	73.38	71.34	73.38	73.36	2.43%	-
Jul 31, 2026	71.64	71.64	71.64	71.64	71.62	-0.83%	-
Jul 30, 2026	73.56	73.56	72.24	72.24	72.22	-2.59%	-
Jul 29, 2026	75.42	75.42	74.16	74.16	74.14	0.30%	-
Jul 28, 2026	74.10	74.10	73.94	73.94	73.92	1.29%	-
Jul 27, 2026	74.22	74.22	73.00	73.00	72.98	-0.65%	-
Jul 24, 2026	73.80	73.80	73.48	73.48	73.46	0.85%	-
Jul 23, 2026	72.58	72.86	72.58	72.86	72.84	3.79%	-
Jul 22, 2026	70.54	70.54	70.20	70.20	70.18	2.81%	-
Jul 21, 2026	70.14	70.14	68.28	68.28	68.26	-2.40%	-
Jul 20, 2026	71.42	71.42	69.96	69.96	69.94	-3.13%	-
Jul 17, 2026	73.20	73.20	72.22	72.22	72.20	0.89%	-
Jul 16, 2026	68.70	71.58	68.70	71.58	71.56	5.64%	-
Jul 15, 2026	68.82	68.82	67.76	67.76	67.74	-1.17%	-
Jul 14, 2026	68.56	68.56	68.56	68.56	68.54	0.56%	-
Jul 13, 2026	68.54	68.54	68.18	68.18	68.16	1.73%	-
Jul 10, 2026	67.00	67.02	67.00	67.02	67.00	2.01%	-
Jul 9, 2026	66.98	66.98	65.70	65.70	65.68	-1.17%	-
Jul 8, 2026	68.50	68.50	66.48	66.48	66.46	-1.25%	-
Jul 7, 2026	70.20	70.20	67.32	67.32	67.30	-2.83%	-
Jul 6, 2026	70.20	70.20	69.28	69.28	69.26	-1.28%	-
Jul 3, 2026	70.18	70.18	70.18	70.18	70.16	0.46%	-
Jul 2, 2026	70.66	70.66	69.86	69.86	69.84	0.84%	-
Jul 1, 2026	71.30	71.30	69.28	69.28	69.26	-0.66%	-
Jun 30, 2026	70.82	70.82	69.74	69.74	69.72	0.17%	-
Jun 29, 2026	71.44	71.44	69.62	69.62	69.60	-0.26%	-
Jun 26, 2026	69.80	69.80	69.80	69.80	69.78	1.87%	-
Jun 25, 2026	68.52	68.52	68.52	68.52	68.50	2.18%	-
Jun 24, 2026	67.06	67.06	67.06	67.06	67.04	1.54%	-
Jun 23, 2026	66.04	66.04	66.04	66.04	66.02	-2.28%	-
Jun 22, 2026	67.58	67.58	67.58	67.58	67.56	-0.09%	-
Jun 19, 2026	67.64	67.64	67.64	67.64	67.62	1.11%	-
Jun 18, 2026	66.90	66.90	66.90	66.90	66.88	-0.59%	-
Jun 17, 2026	67.30	67.30	67.30	67.30	67.28	2.00%	-