FRA:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	63.87	63.87	63.87	63.87	63.87	-1.02%	-
Apr 1, 2026	64.53	64.53	64.53	64.53	64.53	0.92%	-
Mar 31, 2026	63.89	64.34	63.89	63.94	63.94	1.28%	383
Mar 30, 2026	63.13	63.13	63.13	63.13	63.13	-3.63%	-
Mar 27, 2026	65.52	65.52	65.51	65.51	65.51	0.03%	200
Mar 26, 2026	65.71	66.50	65.49	65.49	65.49	-1.12%	205
Mar 25, 2026	66.23	66.23	66.23	66.23	66.23	1.72%	-
Mar 24, 2026	65.11	65.11	65.11	65.11	65.11	4.83%	-
Mar 23, 2026	62.11	62.11	62.11	62.11	62.11	-2.68%	-
Mar 20, 2026	63.65	63.82	63.65	63.82	63.82	-0.17%	20
Mar 19, 2026	63.93	63.93	63.93	63.93	63.93	-0.75%	-
Mar 18, 2026	64.31	64.42	64.31	64.41	64.41	2.06%	351
Mar 17, 2026	63.11	63.11	63.11	63.11	63.11	-0.71%	-
Mar 16, 2026	63.56	63.56	63.56	63.56	63.56	-0.45%	-
Mar 13, 2026	63.85	63.85	63.85	63.85	63.85	-0.62%	-
Mar 12, 2026	64.09	64.25	64.09	64.25	64.25	-1.76%	36
Mar 11, 2026	64.71	65.40	64.71	65.40	65.40	2.17%	226
Mar 10, 2026	64.01	64.01	64.01	64.01	64.01	0.49%	-
Mar 9, 2026	63.70	63.70	63.70	63.70	63.70	-2.70%	-
Mar 6, 2026	65.47	65.47	65.47	65.47	65.47	-1.98%	-
Mar 5, 2026	67.27	67.27	66.79	66.79	66.63	0.51%	11
Mar 4, 2026	66.00	66.52	66.00	66.45	66.30	2.36%	326
Mar 3, 2026	65.77	65.77	64.92	64.92	64.77	-1.59%	1,900
Mar 2, 2026	66.13	66.13	65.97	65.97	65.82	-3.07%	8
Feb 27, 2026	68.06	68.06	68.06	68.06	67.90	-2.20%	-
Feb 26, 2026	69.59	69.59	69.59	69.59	69.43	1.28%	-
Feb 25, 2026	68.71	68.71	68.71	68.71	68.55	-0.68%	-
Feb 24, 2026	67.56	69.18	67.51	69.18	69.02	1.05%	26
Feb 23, 2026	68.25	68.46	68.25	68.46	68.30	-1.25%	90
Feb 20, 2026	69.34	69.34	69.33	69.33	69.17	-2.32%	100
Feb 19, 2026	70.98	70.98	70.98	70.98	70.81	0.21%	-
Feb 18, 2026	68.80	70.83	68.80	70.83	70.66	3.45%	64
Feb 17, 2026	67.99	68.47	67.99	68.47	68.31	0.06%	41
Feb 16, 2026	68.43	68.43	68.43	68.43	68.27	1.56%	-
Feb 13, 2026	67.23	67.42	67.23	67.38	67.22	0.12%	270
Feb 12, 2026	67.26	67.30	67.26	67.30	67.14	-0.13%	750
Feb 11, 2026	67.39	67.39	67.39	67.39	67.23	0.52%	-
Feb 10, 2026	67.58	67.58	67.04	67.04	66.88	-5.58%	70
Feb 9, 2026	71.00	71.00	71.00	71.00	70.83	0.55%	-
Feb 6, 2026	70.60	70.61	70.60	70.61	70.45	-3.22%	70
Feb 5, 2026	72.92	72.96	72.92	72.96	72.79	-1.27%	225
Feb 4, 2026	72.47	73.90	72.47	73.90	73.73	3.59%	145
Feb 3, 2026	71.34	71.34	71.34	71.34	71.17	0.86%	-
Feb 2, 2026	69.88	70.73	69.88	70.73	70.57	-1.30%	115
Jan 30, 2026	71.74	71.74	71.66	71.66	71.49	1.04%	150
Jan 29, 2026	70.92	70.92	70.92	70.92	70.75	-1.76%	-
Jan 28, 2026	72.11	72.19	72.11	72.19	72.02	0.35%	100
Jan 27, 2026	66.79	72.06	66.79	71.94	71.77	7.41%	500
Jan 26, 2026	66.98	66.98	66.98	66.98	66.82	-2.77%	-
Jan 23, 2026	69.07	69.07	68.85	68.89	68.73	-0.85%	51