FRA:5GD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	61.26	61.26	61.26	61.26	-	1.39%	-
Jun 2, 2026	60.44	60.44	60.42	60.42	60.42	1.34%	-
Jun 1, 2026	61.26	61.26	59.62	59.62	59.62	-0.30%	-
May 29, 2026	60.74	60.74	59.80	59.80	59.80	2.40%	-
May 28, 2026	60.88	60.88	58.40	58.40	58.40	-4.07%	-
May 27, 2026	62.00	62.00	60.88	60.88	60.88	0.53%	-
May 26, 2026	60.24	60.56	60.24	60.56	60.56	-0.92%	-
May 25, 2026	61.12	61.12	61.12	61.12	61.12	3.95%	-
May 22, 2026	60.34	60.34	58.80	58.80	58.80	0.27%	-
May 21, 2026	60.18	60.18	58.64	58.64	58.64	0.83%	-
May 20, 2026	58.76	58.76	58.16	58.16	58.16	1.08%	-
May 19, 2026	59.70	59.70	57.54	57.54	57.54	-3.71%	-
May 18, 2026	59.76	59.76	59.76	59.76	59.76	0.23%	-
May 15, 2026	59.94	59.94	59.62	59.62	59.62	-1.94%	70
May 14, 2026	60.80	60.80	60.80	60.80	60.80	0.03%	-
May 13, 2026	61.28	61.28	60.80	60.80	60.78	-1.52%	-
May 12, 2026	63.16	63.16	61.74	61.74	61.72	-1.22%	-
May 11, 2026	63.98	63.98	62.50	62.50	62.48	-4.99%	-
May 8, 2026	65.78	65.78	65.78	65.78	65.76	0.64%	-
May 7, 2026	66.72	66.72	65.36	65.36	65.34	-0.43%	-
May 6, 2026	64.44	65.64	64.44	65.64	65.62	3.44%	-
May 5, 2026	64.48	64.48	63.46	63.46	63.44	-2.40%	-
May 4, 2026	66.30	66.30	65.02	65.02	65.00	-0.12%	-
Apr 30, 2026	65.68	65.68	65.10	65.10	65.08	-0.76%	-
Apr 29, 2026	68.28	68.28	65.60	65.60	65.58	-6.15%	-
Apr 28, 2026	71.40	71.40	69.90	69.90	69.88	-0.11%	-
Apr 27, 2026	70.98	70.98	69.98	69.98	69.96	-0.91%	55
Apr 24, 2026	72.32	72.32	70.62	70.62	70.60	-0.81%	-
Apr 23, 2026	70.74	71.20	70.74	71.20	71.18	0.28%	-
Apr 22, 2026	72.18	72.18	71.00	71.00	70.98	-2.23%	-
Apr 21, 2026	72.78	72.78	72.62	72.62	72.60	1.57%	-
Apr 20, 2026	72.12	72.12	71.50	71.50	71.48	1.07%	-
Apr 17, 2026	70.84	70.84	70.74	70.74	70.72	1.11%	-
Apr 16, 2026	70.34	70.34	69.96	69.96	69.94	-1.19%	-
Apr 15, 2026	74.48	74.48	70.80	70.80	70.78	-2.59%	-
Apr 14, 2026	74.12	74.12	72.68	72.68	72.66	1.25%	-
Apr 13, 2026	72.22	72.22	71.78	71.78	71.76	-1.29%	-
Apr 10, 2026	74.02	74.02	72.72	72.72	72.70	2.02%	-
Apr 9, 2026	72.16	72.16	71.28	71.28	71.26	0.03%	-
Apr 8, 2026	69.34	71.26	69.34	71.26	71.24	7.19%	-
Apr 7, 2026	67.58	67.58	66.48	66.48	66.46	-0.51%	-
Apr 2, 2026	66.82	66.82	66.82	66.82	66.80	-2.42%	-
Apr 1, 2026	69.20	69.20	68.48	68.48	68.46	2.33%	-
Mar 31, 2026	67.34	67.34	66.92	66.92	66.90	-0.27%	-
Mar 30, 2026	68.98	68.98	67.10	67.10	67.08	-4.93%	-
Mar 27, 2026	70.58	70.58	70.58	70.58	70.56	-1.84%	-
Mar 26, 2026	71.90	71.90	71.90	71.90	71.88	0.39%	-
Mar 25, 2026	71.62	71.62	71.62	71.62	71.60	1.02%	-
Mar 24, 2026	70.90	70.90	70.90	70.90	70.88	1.81%	-
Mar 23, 2026	69.64	69.64	69.64	69.64	69.62	-0.57%	-