FRA:73GN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	38.04	38.04	38.04	38.04	-	0.48%	-
Jun 2, 2026	37.86	37.86	37.86	37.86	37.86	-3.12%	-
Jun 1, 2026	39.08	39.08	39.08	39.08	39.08	3.74%	-
May 29, 2026	37.67	37.67	37.67	37.67	37.67	4.46%	-
May 28, 2026	36.06	36.06	36.06	36.06	36.06	-5.03%	-
May 27, 2026	37.97	37.97	37.97	37.97	37.97	0.24%	-
May 26, 2026	37.88	37.88	37.88	37.88	37.88	4.44%	-
May 25, 2026	36.27	36.27	36.27	36.27	36.27	-0.11%	-
May 22, 2026	36.33	36.68	36.31	36.31	36.31	-0.63%	550
May 21, 2026	36.85	36.85	36.54	36.54	36.54	0.44%	20
May 20, 2026	36.48	36.48	36.48	36.48	36.38	-3.24%	-
May 19, 2026	37.70	37.70	37.70	37.70	37.60	-0.13%	-
May 18, 2026	37.75	37.75	37.75	37.75	37.65	-7.45%	-
May 15, 2026	40.79	40.79	40.79	40.79	40.68	-4.74%	-
May 14, 2026	42.82	42.82	42.82	42.82	42.70	0.45%	-
May 13, 2026	42.63	42.63	42.63	42.63	42.51	-0.49%	-
May 12, 2026	42.84	42.84	42.84	42.84	42.72	1.71%	-
May 11, 2026	42.15	42.15	42.12	42.12	42.00	4.08%	100
May 8, 2026	40.47	40.47	40.47	40.47	40.36	6.61%	-
May 7, 2026	37.96	37.96	37.96	37.96	37.86	2.13%	-
May 6, 2026	35.03	37.17	35.03	37.17	37.07	7.43%	34
May 5, 2026	34.60	34.60	34.60	34.60	34.51	0.99%	-
May 4, 2026	34.26	34.26	34.26	34.26	34.17	-1.58%	-
Apr 30, 2026	34.81	34.81	34.81	34.81	34.71	-1.25%	-
Apr 29, 2026	35.25	35.25	35.25	35.25	35.15	-4.00%	-
Apr 28, 2026	36.72	36.72	36.72	36.72	36.62	-3.22%	-
Apr 27, 2026	37.94	37.94	37.94	37.94	37.84	0.32%	-
Apr 24, 2026	37.82	37.82	37.82	37.82	37.72	-3.03%	-
Apr 23, 2026	39.00	39.00	39.00	39.00	38.89	0.18%	-
Apr 22, 2026	38.93	38.93	38.93	38.93	38.82	-3.42%	-
Apr 21, 2026	40.37	40.37	40.31	40.31	40.20	-0.62%	27
Apr 20, 2026	40.15	40.56	40.15	40.56	40.45	3.23%	25
Apr 17, 2026	39.29	39.29	39.29	39.29	39.18	0.82%	-
Apr 16, 2026	38.97	38.97	38.97	38.97	38.86	-4.90%	-
Apr 15, 2026	40.98	40.98	40.98	40.98	40.87	-0.68%	-
Apr 14, 2026	41.47	41.47	41.26	41.26	41.15	-	160
Apr 13, 2026	41.26	41.26	41.26	41.26	41.15	0.93%	-
Apr 10, 2026	40.88	40.88	40.88	40.88	40.77	0.32%	200
Apr 9, 2026	40.75	40.75	40.75	40.75	40.64	-2.44%	-
Apr 8, 2026	41.79	41.79	41.77	41.77	41.66	1.19%	85
Apr 7, 2026	41.28	41.28	41.28	41.28	41.17	0.68%	-
Apr 2, 2026	41.16	41.16	41.00	41.00	40.89	3.80%	89
Apr 1, 2026	39.50	39.50	39.50	39.50	39.39	-0.40%	-
Mar 31, 2026	37.02	39.66	37.02	39.66	39.55	9.92%	89
Mar 30, 2026	36.08	36.08	36.08	36.08	35.98	3.09%	-
Mar 27, 2026	35.46	35.46	35.00	35.00	34.90	-4.16%	100
Mar 26, 2026	36.52	36.52	36.52	36.52	36.42	-3.59%	-
Mar 25, 2026	37.14	37.88	37.14	37.88	37.78	6.23%	267
Mar 24, 2026	35.66	35.66	35.66	35.66	35.56	11.23%	-
Mar 23, 2026	32.06	32.06	32.06	32.06	31.97	-10.20%	121