FRA:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	76.37	76.37	76.37	76.37	-	0.28%	-
Aug 4, 2026	76.16	76.16	76.16	76.16	76.16	-2.21%	-
Aug 3, 2026	77.17	77.88	77.17	77.88	77.88	1.27%	10
Jul 31, 2026	76.90	76.90	76.90	76.90	76.90	-1.37%	63
Jul 30, 2026	77.98	77.98	77.97	77.97	77.97	-1.79%	63
Jul 29, 2026	78.89	79.39	78.89	79.39	79.39	3.94%	40
Jul 28, 2026	76.38	76.38	76.38	76.38	76.38	0.95%	-
Jul 27, 2026	73.48	75.66	73.48	75.66	75.66	7.20%	15
Jul 24, 2026	70.58	70.58	70.58	70.58	70.58	-1.38%	-
Jul 23, 2026	71.57	71.57	71.57	71.57	71.57	2.82%	-
Jul 22, 2026	69.61	69.61	69.61	69.61	69.61	7.56%	8
Jul 21, 2026	66.37	66.37	64.72	64.72	64.72	-2.06%	100
Jul 20, 2026	66.08	66.08	66.08	66.08	66.08	-1.87%	-
Jul 17, 2026	67.24	67.34	67.24	67.34	67.34	-0.72%	10
Jul 16, 2026	67.55	67.83	67.55	67.83	67.83	1.33%	50
Jul 15, 2026	66.94	66.94	66.94	66.94	66.94	-0.34%	4
Jul 14, 2026	67.17	67.17	67.17	67.17	67.17	-0.40%	-
Jul 13, 2026	67.68	68.45	67.44	67.44	67.44	-1.82%	107
Jul 10, 2026	66.67	68.69	66.67	68.69	68.69	2.98%	3
Jul 9, 2026	66.70	66.70	66.70	66.70	66.70	0.29%	-
Jul 8, 2026	66.51	66.51	66.51	66.51	66.51	-2.19%	-
Jul 7, 2026	68.00	68.00	68.00	68.00	68.00	2.55%	-
Jul 6, 2026	66.31	66.31	66.31	66.31	66.31	0.09%	-
Jul 3, 2026	66.25	66.25	66.25	66.25	66.25	0.09%	-
Jul 2, 2026	66.19	66.19	66.19	66.19	66.19	-1.46%	-
Jul 1, 2026	67.17	67.17	67.17	67.17	67.17	-0.59%	-
Jun 30, 2026	67.57	67.57	67.57	67.57	67.57	-1.59%	-
Jun 29, 2026	68.66	68.66	68.66	68.66	68.66	0.75%	-
Jun 26, 2026	68.65	68.65	68.15	68.15	68.15	-1.57%	29
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