FRA:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	69.24	69.24	69.24	69.24	69.24	-0.29%	-
Jun 24, 2026	69.44	69.44	69.44	69.44	69.44	-0.71%	-
Jun 23, 2026	69.94	69.94	69.94	69.94	69.94	1.41%	-
Jun 22, 2026	68.71	69.16	68.71	68.97	68.97	0.09%	33
Jun 19, 2026	68.91	68.91	68.91	68.91	68.91	-0.76%	-
Jun 18, 2026	69.44	69.44	69.44	69.44	69.44	-2.32%	-
Jun 17, 2026	71.09	71.09	71.09	71.09	71.09	0.27%	-
Jun 16, 2026	72.61	73.11	70.90	70.90	70.90	0.34%	204
Jun 15, 2026	70.66	70.66	70.66	70.66	70.66	1.65%	-
Jun 12, 2026	69.51	69.51	69.51	69.51	69.51	1.16%	-
Jun 11, 2026	68.71	68.71	68.71	68.71	68.71	-4.89%	-
Jun 10, 2026	72.24	72.24	72.24	72.24	72.24	1.95%	-
Jun 9, 2026	72.35	72.35	70.86	70.86	70.86	0.34%	194
Jun 8, 2026	70.62	70.62	70.62	70.62	70.62	-0.42%	-
Jun 5, 2026	70.92	70.92	70.92	70.92	70.92	1.38%	-
Jun 4, 2026	70.11	70.11	70.11	70.11	69.96	-0.10%	7
Jun 3, 2026	70.18	70.18	70.18	70.18	70.03	0.09%	7
Jun 2, 2026	70.66	70.66	70.12	70.12	69.97	-2.08%	7
Jun 1, 2026	71.20	71.61	71.20	71.61	71.45	-0.01%	7
May 29, 2026	72.24	72.24	71.62	71.62	71.46	-1.69%	4
May 28, 2026	72.12	72.85	72.12	72.85	72.69	6.30%	5
May 27, 2026	68.53	68.53	68.53	68.53	68.38	0.78%	-
May 26, 2026	68.00	68.00	68.00	68.00	67.85	0.06%	-
May 25, 2026	67.70	68.37	67.70	67.96	67.81	2.41%	111
May 22, 2026	66.36	66.36	66.36	66.36	66.21	2.06%	-
May 21, 2026	65.02	65.02	65.02	65.02	64.88	4.47%	-
May 20, 2026	62.24	62.24	62.24	62.24	62.10	-0.11%	-
May 19, 2026	62.31	62.31	62.31	62.31	62.17	-2.37%	-
May 18, 2026	63.82	63.82	63.82	63.82	63.68	-3.49%	-
May 15, 2026	66.13	66.13	66.13	66.13	65.98	2.40%	-
May 14, 2026	64.58	64.58	64.58	64.58	64.44	-0.49%	-
May 13, 2026	64.90	64.90	64.90	64.90	64.76	1.72%	-
May 12, 2026	63.80	63.80	63.80	63.80	63.66	-1.30%	-
May 11, 2026	66.48	66.48	64.64	64.64	64.50	-3.15%	40
May 8, 2026	66.74	66.74	66.74	66.74	66.59	0.09%	-
May 7, 2026	66.68	66.68	66.68	66.68	66.53	3.03%	-
May 6, 2026	64.72	64.72	64.72	64.72	64.58	0.12%	-
May 5, 2026	64.64	64.64	64.64	64.64	64.50	0.05%	-
May 4, 2026	64.61	64.61	64.61	64.61	64.47	-1.31%	-
Apr 30, 2026	65.47	65.47	65.47	65.47	65.33	-0.06%	-
Apr 29, 2026	67.30	67.30	65.51	65.51	65.37	-1.52%	235
Apr 28, 2026	66.52	66.52	66.52	66.52	66.37	0.44%	-
Apr 27, 2026	66.23	66.23	66.23	66.23	66.08	-0.93%	-
Apr 24, 2026	66.85	66.85	66.85	66.85	66.70	-0.15%	-
Apr 23, 2026	66.95	66.95	66.95	66.95	66.80	-1.76%	-
Apr 22, 2026	67.72	68.15	67.72	68.15	68.00	-0.25%	200
Apr 21, 2026	68.36	68.36	68.32	68.32	68.17	-0.12%	400
Apr 20, 2026	68.31	68.40	68.31	68.40	68.25	3.39%	65
Apr 17, 2026	66.16	66.16	66.16	66.16	66.01	0.44%	-
Apr 16, 2026	65.87	65.87	65.87	65.87	65.72	-1.85%	-