FRA:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	75.11	75.11	75.11	75.11	75.11	0.40%	-
Sep 14, 2026	73.59	74.81	73.59	74.81	74.81	0.27%	145
Sep 11, 2026	74.07	74.61	74.07	74.61	74.61	3.75%	13
Sep 10, 2026	71.91	71.91	71.91	71.91	71.91	-2.42%	-
Sep 9, 2026	73.69	73.69	73.69	73.69	73.69	0.14%	-
Sep 8, 2026	74.98	74.98	73.59	73.59	73.59	-2.59%	47
Sep 7, 2026	75.55	75.55	75.55	75.55	75.55	1.35%	-
Sep 4, 2026	74.54	74.54	74.54	74.54	74.54	2.44%	-
Sep 3, 2026	72.92	72.92	72.92	72.92	72.77	-1.75%	-
Sep 2, 2026	73.50	74.22	73.50	74.22	74.07	0.32%	250
Sep 1, 2026	73.98	73.98	73.98	73.98	73.83	0.20%	-
Aug 31, 2026	73.83	73.83	73.83	73.83	73.68	0.23%	-
Aug 28, 2026	73.69	73.69	73.66	73.66	73.51	-0.83%	145
Aug 27, 2026	73.89	74.28	73.89	74.28	74.13	0.87%	100
Aug 26, 2026	73.40	73.64	73.25	73.64	73.49	-0.99%	122
Aug 25, 2026	74.38	74.38	74.38	74.38	74.22	-0.71%	-
Aug 24, 2026	74.91	74.91	74.91	74.91	74.75	2.35%	-
Aug 21, 2026	73.19	73.19	73.19	73.19	73.04	-0.34%	-
Aug 20, 2026	72.37	73.44	72.37	73.44	73.29	2.13%	80
Aug 19, 2026	71.91	71.91	71.91	71.91	71.76	-0.83%	-
Aug 18, 2026	72.51	72.69	72.51	72.51	72.36	-1.85%	16
Aug 17, 2026	74.50	74.50	73.88	73.88	73.73	-0.85%	40
Aug 14, 2026	74.61	74.61	74.51	74.51	74.35	-1.27%	170
Aug 13, 2026	75.04	75.47	75.04	75.47	75.31	-2.48%	8
Aug 12, 2026	77.39	77.39	77.39	77.39	77.23	1.78%	-
Aug 11, 2026	76.04	76.04	76.04	76.04	75.88	0.17%	30
Aug 10, 2026	75.91	75.91	75.91	75.91	75.75	0.17%	30
Aug 7, 2026	75.30	75.78	75.30	75.78	75.62	-1.84%	7
Aug 6, 2026	77.20	77.20	77.20	77.20	77.04	1.09%	-
Aug 5, 2026	76.37	76.37	76.37	76.37	76.21	0.28%	-
Aug 4, 2026	76.16	76.16	76.16	76.16	76.00	-2.21%	-
Aug 3, 2026	77.17	77.88	77.17	77.88	77.72	1.27%	10
Jul 31, 2026	76.90	76.90	76.90	76.90	76.74	-1.37%	-
Jul 30, 2026	77.98	77.98	77.97	77.97	77.81	-1.79%	63
Jul 29, 2026	78.89	79.39	78.89	79.39	79.22	3.94%	40
Jul 28, 2026	76.38	76.38	76.38	76.38	76.22	0.95%	-
Jul 27, 2026	73.48	75.66	73.48	75.66	75.50	7.20%	15
Jul 24, 2026	70.58	70.58	70.58	70.58	70.43	-1.38%	-
Jul 23, 2026	71.57	71.57	71.57	71.57	71.42	2.82%	-
Jul 22, 2026	69.61	69.61	69.61	69.61	69.46	7.56%	8
Jul 21, 2026	66.37	66.37	64.72	64.72	64.58	-2.06%	100
Jul 20, 2026	66.08	66.08	66.08	66.08	65.94	-1.87%	-
Jul 17, 2026	67.24	67.34	67.24	67.34	67.20	-0.72%	10
Jul 16, 2026	67.55	67.83	67.55	67.83	67.69	1.33%	50
Jul 15, 2026	66.94	66.94	66.94	66.94	66.80	-0.34%	4
Jul 14, 2026	67.17	67.17	67.17	67.17	67.03	-0.40%	-
Jul 13, 2026	67.68	68.45	67.44	67.44	67.30	-1.82%	107
Jul 10, 2026	66.67	68.69	66.67	68.69	68.55	2.98%	3
Jul 9, 2026	66.70	66.70	66.70	66.70	66.56	0.29%	-
Jul 8, 2026	66.51	66.51	66.51	66.51	66.37	-2.19%	-