FRA:8GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	7.08	7.15	6.98	7.09	7.09	0.28%	18,301
Jun 2, 2026	6.77	7.13	6.77	7.07	7.07	4.12%	79,086
Jun 1, 2026	6.51	6.79	6.51	6.79	6.79	3.82%	12,279
May 29, 2026	6.61	6.64	6.54	6.54	6.54	-0.91%	22,435
May 28, 2026	6.65	6.65	6.53	6.60	6.60	-	6,167
May 27, 2026	6.81	6.81	6.60	6.60	6.60	-2.80%	6,946
May 26, 2026	6.62	6.80	6.62	6.79	6.79	2.26%	4,335
May 25, 2026	6.58	6.66	6.58	6.64	6.64	0.15%	4,650
May 22, 2026	6.64	6.67	6.56	6.63	6.63	-1.63%	22,812
May 21, 2026	6.51	6.74	6.49	6.74	6.74	2.90%	25,376
May 20, 2026	6.54	6.57	6.51	6.55	6.55	2.18%	4,563
May 19, 2026	6.57	6.57	6.41	6.41	6.41	-3.03%	26,550
May 18, 2026	6.53	6.61	6.51	6.61	6.61	0.61%	14,630
May 15, 2026	6.79	6.79	6.57	6.57	6.57	-4.51%	29,126
May 14, 2026	6.82	6.88	6.82	6.88	6.88	0.88%	2,700
May 13, 2026	6.66	6.88	6.66	6.82	6.82	2.40%	33,427
May 12, 2026	6.61	6.66	6.61	6.66	6.66	-	29,280
May 11, 2026	6.54	6.66	6.51	6.66	6.66	2.15%	24,727
May 8, 2026	6.51	6.52	6.48	6.52	6.52	-	10,861
May 7, 2026	6.54	6.60	6.51	6.52	6.52	0.19%	20,240
May 6, 2026	6.60	6.60	6.55	6.58	6.51	-0.30%	3,607
May 5, 2026	6.56	6.60	6.49	6.60	6.53	0.76%	18,292
May 4, 2026	6.55	6.59	6.49	6.55	6.48	-0.46%	35,310
Apr 30, 2026	6.44	6.58	6.44	6.58	6.51	2.17%	16,322
Apr 29, 2026	6.37	6.52	6.37	6.44	6.37	1.26%	15,589
Apr 28, 2026	6.39	6.43	6.36	6.36	6.29	0.79%	3,600
Apr 27, 2026	6.43	6.44	6.31	6.31	6.24	-1.71%	18,160
Apr 24, 2026	6.43	6.44	6.38	6.42	6.35	0.31%	11,507
Apr 23, 2026	6.40	6.48	6.40	6.40	6.33	-1.23%	6,750
Apr 22, 2026	6.34	6.51	6.34	6.48	6.41	3.18%	9,725
Apr 21, 2026	6.30	6.30	6.28	6.28	6.21	-0.63%	10,452
Apr 20, 2026	6.36	6.36	6.29	6.32	6.25	0.32%	20,345
Apr 17, 2026	6.41	6.42	6.25	6.30	6.23	-1.72%	58,012
Apr 16, 2026	6.45	6.45	6.39	6.41	6.34	0.94%	30,270
Apr 15, 2026	6.48	6.49	6.35	6.35	6.28	-2.16%	15,980
Apr 14, 2026	6.49	6.60	6.49	6.49	6.42	-	36,644
Apr 13, 2026	6.40	6.56	6.40	6.49	6.42	0.15%	16,867
Apr 10, 2026	6.42	6.50	6.42	6.48	6.41	0.47%	6,042
Apr 9, 2026	6.44	6.55	6.44	6.45	6.38	-0.77%	15,993
Apr 8, 2026	6.46	6.63	6.44	6.50	6.43	1.09%	17,653
Apr 7, 2026	6.42	6.47	6.38	6.43	6.36	-1.06%	4,785
Apr 2, 2026	6.31	6.50	6.31	6.50	6.43	1.15%	4,395
Apr 1, 2026	6.64	6.64	6.43	6.43	6.35	-1.38%	28,772
Mar 31, 2026	6.37	6.55	6.35	6.52	6.44	1.99%	78,429
Mar 30, 2026	6.19	6.44	6.19	6.39	6.32	3.55%	29,797
Mar 27, 2026	6.13	6.23	6.06	6.17	6.10	0.75%	17,611
Mar 26, 2026	6.23	6.23	6.05	6.12	6.06	-2.14%	24,948
Mar 25, 2026	6.08	6.27	6.08	6.26	6.19	2.91%	50,015
Mar 24, 2026	5.96	6.08	5.92	6.08	6.01	1.77%	24,140
Mar 23, 2026	5.71	6.07	5.51	5.97	5.91	0.20%	78,302