FRA:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	68.65	68.65	68.65	68.65	68.65	2.66%	-
Oct 22, 2026	66.87	66.87	66.87	66.87	66.87	-2.55%	10
Oct 21, 2026	68.60	68.62	68.60	68.62	68.62	-6.37%	500
Oct 20, 2026	73.29	73.29	73.29	73.29	73.29	-2.01%	-
Oct 19, 2026	74.79	74.79	74.79	74.79	74.79	0.56%	-
Oct 16, 2026	74.37	74.37	74.37	74.37	74.37	0.50%	-
Oct 15, 2026	73.59	74.00	73.59	74.00	74.00	-1.14%	10
Oct 14, 2026	74.85	74.85	74.85	74.85	74.85	1.55%	-
Oct 13, 2026	73.71	73.71	73.71	73.71	73.71	-0.03%	-
Oct 12, 2026	73.73	73.73	73.73	73.73	73.73	1.10%	-
Oct 9, 2026	72.93	72.93	72.93	72.93	72.93	1.11%	-
Oct 8, 2026	71.84	72.13	71.84	72.13	72.13	-0.57%	246
Oct 7, 2026	72.54	72.54	72.54	72.54	72.54	1.55%	-
Oct 6, 2026	71.43	71.43	71.43	71.43	71.43	2.54%	-
Oct 5, 2026	69.66	69.66	69.66	69.66	69.66	-0.99%	-
Oct 2, 2026	70.36	70.36	70.36	70.36	70.36	3.55%	-
Oct 1, 2026	67.95	67.95	67.95	67.95	67.95	-4.08%	-
Sep 30, 2026	70.84	70.84	70.84	70.84	70.84	0.62%	-
Sep 29, 2026	70.64	70.64	70.40	70.40	70.40	-2.36%	1,050
Sep 28, 2026	72.10	72.10	72.10	72.10	72.10	1.89%	-
Sep 25, 2026	70.76	70.76	70.76	70.76	70.76	-2.90%	-
Sep 24, 2026	73.17	73.17	72.87	72.87	72.87	0.07%	100
Sep 23, 2026	72.82	72.82	72.82	72.82	72.82	-0.03%	-
Sep 22, 2026	72.84	72.84	72.84	72.84	72.84	1.58%	-
Sep 21, 2026	71.71	71.71	71.71	71.71	71.71	-4.91%	30
Sep 18, 2026	75.41	75.41	75.41	75.41	75.41	-0.50%	-
Sep 17, 2026	73.37	75.79	73.37	75.79	75.79	2.88%	70
Sep 16, 2026	73.86	73.86	73.67	73.67	73.67	-1.92%	5
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