FRA:8GCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	12.60	12.60	12.60	12.60	12.60	-	-
Aug 4, 2026	12.60	12.60	12.60	12.60	12.60	0.80%	-
Aug 3, 2026	12.50	12.50	12.50	12.50	12.50	-	50
Jul 31, 2026	12.50	12.50	12.50	12.50	12.50	-0.79%	50
Jul 30, 2026	12.00	12.60	12.00	12.60	12.60	1.61%	50
Jul 29, 2026	11.80	12.40	11.80	12.40	12.40	3.33%	200
Jul 28, 2026	12.00	12.00	12.00	12.00	12.00	-4.76%	-
Jul 27, 2026	12.60	12.60	12.60	12.60	12.60	1.61%	-
Jul 24, 2026	12.40	12.40	12.40	12.40	12.40	-	-
Jul 23, 2026	12.40	12.40	12.40	12.40	12.40	1.64%	-
Jul 22, 2026	12.20	12.20	12.20	12.20	12.20	2.52%	-
Jul 21, 2026	11.90	11.90	11.90	11.90	11.90	-	-
Jul 20, 2026	11.90	11.90	11.90	11.90	11.90	-2.46%	-
Jul 17, 2026	11.80	12.20	11.80	12.20	12.20	0.83%	200
Jul 16, 2026	12.10	12.10	12.10	12.10	12.10	-2.42%	-
Jul 15, 2026	12.40	12.40	12.40	12.40	12.40	2.48%	-
Jul 14, 2026	12.00	12.10	12.00	12.10	12.10	-	75
Jul 13, 2026	11.90	12.10	11.90	12.10	12.10	0.83%	125
Jul 10, 2026	12.00	12.00	12.00	12.00	12.00	1.69%	-
Jul 9, 2026	11.50	11.80	11.50	11.80	11.80	-	5
Jul 8, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Jul 7, 2026	11.80	11.80	11.80	11.80	11.80	-3.28%	-
Jul 6, 2026	12.00	12.20	12.00	12.20	12.20	3.39%	205
Jul 3, 2026	11.80	11.80	11.80	11.80	11.80	-1.67%	-
Jul 2, 2026	11.70	12.00	11.70	12.00	12.00	1.69%	50
Jul 1, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Jun 30, 2026	11.80	11.80	11.80	11.80	11.80	-1.67%	-
Jun 29, 2026	11.50	12.00	11.50	12.00	12.00	1.69%	327
Jun 26, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Jun 25, 2026	11.80	11.80	11.80	11.80	11.80	-3.28%	-
Jun 24, 2026	12.20	12.20	12.20	12.20	12.20	1.67%	-
Jun 23, 2026	12.80	12.80	12.00	12.00	12.00	-6.98%	348
Jun 22, 2026	12.70	13.00	12.70	12.90	12.90	-	125
Jun 19, 2026	12.90	12.90	12.90	12.90	12.90	-3.01%	-
Jun 18, 2026	13.30	13.30	13.30	13.30	13.30	-2.21%	-
Jun 17, 2026	13.60	13.60	13.60	13.60	13.60	2.26%	-
Jun 16, 2026	13.30	13.30	13.30	13.30	13.30	-1.48%	-
Jun 15, 2026	13.60	13.60	13.50	13.50	13.50	1.50%	45
Jun 12, 2026	13.30	13.30	13.30	13.30	13.30	3.10%	-
Jun 11, 2026	12.90	12.90	12.90	12.90	12.90	0.78%	-
Jun 10, 2026	12.80	12.80	12.80	12.80	12.80	-3.03%	-
Jun 9, 2026	13.50	13.50	13.20	13.20	13.20	-5.04%	200
Jun 8, 2026	13.40	13.90	13.40	13.90	13.90	-	80
Jun 5, 2026	13.90	13.90	13.90	13.90	13.90	-	-
Jun 4, 2026	13.90	13.90	13.90	13.90	13.90	-2.11%	-
Jun 3, 2026	14.00	14.20	13.90	14.20	14.20	5.19%	100
Jun 2, 2026	13.50	13.50	13.50	13.50	13.50	4.65%	-
Jun 1, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	-
May 29, 2026	13.10	13.60	13.00	13.00	13.00	-1.52%	2,534
May 28, 2026	13.20	13.20	13.20	13.20	13.20	-1.49%	300