FRA:8GC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	5.97	5.97	5.90	5.93	-	-1.66%	9,201
Jun 25, 2026	5.96	6.08	5.96	6.03	6.03	1.34%	5,486
Jun 24, 2026	6.18	6.21	5.89	5.95	5.95	-3.41%	64,215
Jun 23, 2026	6.43	6.43	6.10	6.16	6.16	-4.64%	26,287
Jun 22, 2026	6.45	6.49	6.43	6.46	6.46	0.94%	10,596
Jun 19, 2026	6.50	6.50	6.39	6.40	6.40	-2.14%	8,689
Jun 18, 2026	6.68	6.68	6.51	6.54	6.54	-2.97%	12,793
Jun 17, 2026	6.82	6.85	6.74	6.74	6.74	-1.03%	4,900
Jun 16, 2026	6.73	6.82	6.73	6.81	6.81	1.19%	7,359
Jun 15, 2026	6.91	6.91	6.66	6.73	6.73	-1.75%	20,893
Jun 12, 2026	6.69	6.85	6.66	6.85	6.85	3.95%	12,868
Jun 11, 2026	6.51	6.64	6.51	6.59	6.59	0.92%	61,121
Jun 10, 2026	6.50	6.57	6.46	6.53	6.53	0.62%	17,917
Jun 9, 2026	6.84	6.84	6.47	6.49	6.49	-4.56%	8,955
Jun 8, 2026	6.78	6.87	6.78	6.80	6.80	-0.58%	10,458
Jun 5, 2026	7.04	7.04	6.84	6.84	6.84	-2.98%	5,740
Jun 4, 2026	7.05	7.10	6.95	7.05	7.05	-0.56%	7,918
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