FRA:8GCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	13.40	13.40	13.40	13.40	13.40	-	1,535
May 26, 2026	13.10	13.40	13.10	13.40	13.40	2.29%	1,535
May 25, 2026	13.10	13.10	13.10	13.10	13.10	-1.50%	-
May 22, 2026	13.20	13.30	13.20	13.30	13.30	2.31%	1,034
May 21, 2026	12.90	13.00	12.90	13.00	13.00	-	35
May 20, 2026	13.00	13.00	13.00	13.00	13.00	0.78%	-
May 19, 2026	13.00	13.00	12.90	12.90	12.90	-	273
May 18, 2026	12.90	12.90	12.90	12.90	12.90	-3.01%	-
May 15, 2026	13.40	13.50	13.30	13.30	13.30	-1.48%	311
May 14, 2026	13.50	13.50	13.50	13.50	13.50	2.27%	-
May 13, 2026	13.20	13.20	13.20	13.20	13.20	1.54%	-
May 12, 2026	13.00	13.00	13.00	13.00	13.00	0.78%	-
May 11, 2026	12.90	12.90	12.90	12.90	12.90	-	-
May 8, 2026	12.90	12.90	12.90	12.90	12.90	0.12%	-
May 7, 2026	13.00	13.00	13.00	13.00	12.88	-	-
May 6, 2026	13.00	13.00	13.00	13.00	12.88	-	500
May 5, 2026	13.00	13.00	13.00	13.00	12.88	-	-
May 4, 2026	13.00	13.00	13.00	13.00	12.88	2.36%	-
Apr 30, 2026	12.70	12.70	12.70	12.70	12.59	-1.55%	-
Apr 29, 2026	12.60	12.90	12.60	12.90	12.79	2.38%	10
Apr 28, 2026	12.60	12.60	12.60	12.60	12.49	-0.79%	-
Apr 27, 2026	12.70	12.70	12.70	12.70	12.59	-2.31%	-
Apr 24, 2026	12.70	13.00	12.70	13.00	12.88	-2.99%	218
Apr 23, 2026	12.60	13.40	12.60	13.40	13.28	6.35%	2,300
Apr 22, 2026	12.50	12.60	12.50	12.60	12.49	1.61%	8
Apr 21, 2026	12.40	12.40	12.40	12.40	12.29	-2.36%	-
Apr 20, 2026	12.70	12.70	12.70	12.70	12.59	2.42%	311
Apr 17, 2026	12.70	12.70	12.40	12.40	12.29	-3.13%	1,757
Apr 16, 2026	12.80	12.80	12.80	12.80	12.69	-0.78%	168
Apr 15, 2026	12.90	12.90	12.90	12.90	12.79	0.78%	-
Apr 14, 2026	12.80	12.80	12.80	12.80	12.69	-	100
Apr 13, 2026	12.70	12.80	12.70	12.80	12.69	-1.54%	85
Apr 10, 2026	12.70	13.00	12.70	13.00	12.88	-	247
Apr 9, 2026	12.80	13.00	12.80	13.00	12.88	-	1,000
Apr 8, 2026	13.00	13.00	13.00	13.00	12.88	0.78%	-
Apr 7, 2026	12.70	12.90	12.70	12.90	12.79	1.57%	1,000
Apr 2, 2026	12.50	12.70	12.50	12.70	12.59	-3.05%	500
Apr 1, 2026	13.10	13.10	13.10	13.10	12.98	3.97%	500
Mar 31, 2026	12.60	12.60	12.60	12.60	12.49	-0.79%	-
Mar 30, 2026	12.20	12.70	12.20	12.70	12.59	4.96%	120
Mar 27, 2026	12.10	12.10	12.10	12.10	11.99	-1.63%	-
Mar 26, 2026	12.30	12.30	12.30	12.30	12.19	1.65%	-
Mar 25, 2026	12.10	12.10	12.10	12.10	11.99	1.68%	100
Mar 24, 2026	11.80	11.90	11.80	11.90	11.79	5.31%	71
Mar 23, 2026	11.30	11.30	11.30	11.30	11.20	-4.24%	-
Mar 20, 2026	11.80	11.80	11.80	11.80	11.70	-	-