FRA:8GN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.00	2.00	1.98	2.00	2.00	0.30%	-
Mar 26, 2026	1.98	1.99	1.98	1.99	1.99	-0.55%	-
Mar 25, 2026	1.99	2.01	1.99	2.01	2.01	1.06%	-
Mar 24, 2026	2.08	2.08	1.96	1.98	1.98	-1.29%	-
Mar 23, 2026	2.03	2.03	1.96	2.01	2.01	-0.74%	-
Mar 20, 2026	2.04	2.04	2.03	2.03	2.03	-6.90%	-
Mar 19, 2026	2.20	2.20	2.18	2.18	2.18	-1.36%	-
Mar 18, 2026	2.20	2.21	2.20	2.21	2.21	2.08%	-
Mar 17, 2026	2.03	2.16	2.03	2.16	2.16	4.35%	-
Mar 16, 2026	2.31	2.31	2.05	2.07	2.07	-10.00%	-
Mar 13, 2026	2.21	2.30	2.21	2.30	2.30	-1.08%	-
Mar 12, 2026	2.07	2.33	2.07	2.33	2.33	13.41%	-
Mar 11, 2026	2.05	2.05	2.05	2.05	2.05	-1.20%	-
Mar 10, 2026	1.95	2.08	1.95	2.08	2.08	4.69%	-
Mar 9, 2026	1.98	1.98	1.97	1.98	1.98	0.81%	-
Mar 6, 2026	2.06	2.06	1.97	1.97	1.97	-3.15%	-
Mar 5, 2026	2.06	2.06	2.01	2.03	2.03	-1.69%	-
Mar 4, 2026	2.03	2.07	2.02	2.07	2.07	-1.67%	10
Mar 2, 2026	2.02	2.12	2.02	2.10	2.10	-8.70%	-
Feb 27, 2026	2.38	2.38	2.30	2.30	2.30	-4.37%	1,084
Feb 26, 2026	2.41	2.41	2.41	2.41	2.41	0.63%	416
Feb 24, 2026	2.39	2.43	2.39	2.39	2.39	-0.42%	-
Feb 23, 2026	2.40	2.40	2.40	2.40	2.40	0.42%	-
Feb 20, 2026	2.42	2.48	2.39	2.39	2.39	3.91%	-
Feb 19, 2026	2.32	2.34	2.30	2.30	2.30	-0.22%	-
Feb 18, 2026	2.36	2.39	2.31	2.31	2.31	-1.50%	-
Feb 17, 2026	2.30	2.34	2.29	2.34	2.34	2.18%	-
Feb 16, 2026	2.31	2.31	2.29	2.29	2.29	-1.51%	-
Feb 13, 2026	2.39	2.42	2.33	2.33	2.33	-3.53%	-
Feb 12, 2026	2.38	2.41	2.38	2.41	2.41	0.84%	-
Feb 11, 2026	2.52	2.52	2.39	2.39	2.39	-3.82%	-
Feb 10, 2026	2.51	2.51	2.43	2.49	2.49	3.76%	-
Feb 9, 2026	2.41	2.49	2.40	2.40	2.40	-1.64%	-
Feb 6, 2026	2.45	2.45	2.43	2.44	2.44	-0.81%	-
Feb 5, 2026	2.46	2.52	2.46	2.46	2.46	-0.81%	-
Feb 4, 2026	2.61	2.61	2.48	2.48	2.48	-3.70%	-
Feb 3, 2026	2.52	2.66	2.52	2.57	2.57	-5.34%	-
Feb 2, 2026	2.62	2.72	2.55	2.72	2.72	-1.63%	-
Jan 30, 2026	2.98	3.03	2.76	2.76	2.76	-6.44%	-
Jan 29, 2026	2.92	2.97	2.92	2.95	2.95	-2.32%	-
Jan 28, 2026	2.94	3.02	2.94	3.02	3.02	6.34%	-
Jan 27, 2026	3.13	3.13	2.84	2.84	2.84	-6.89%	-
Jan 26, 2026	3.03	3.18	3.03	3.05	3.05	4.81%	-
Jan 23, 2026	2.84	2.91	2.83	2.91	2.91	5.24%	-
Jan 22, 2026	2.67	2.77	2.65	2.77	2.77	10.16%	-
Jan 21, 2026	2.46	2.59	2.46	2.51	2.51	1.41%	6
Jan 20, 2026	2.46	2.48	2.46	2.48	2.48	-5.53%	-
Jan 19, 2026	3.05	3.05	2.62	2.62	2.62	-8.55%	3
Jan 16, 2026	2.78	2.87	2.78	2.87	2.87	-13.18%	-
Jan 15, 2026	2.73	3.35	2.73	3.30	3.30	1.07%	290