FRA:8GCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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
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