FRA:8GN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	1.22	1.22	1.22	1.22	-	7.96%	-
Aug 25, 2026	1.25	1.28	1.13	1.13	1.13	-4.24%	-
Aug 24, 2026	1.18	1.18	1.18	1.18	1.18	-1.26%	-
Aug 21, 2026	1.15	1.20	1.15	1.20	1.20	11.16%	-
Aug 19, 2026	1.08	1.08	1.08	1.08	1.08	-1.83%	-
Aug 18, 2026	1.14	1.14	1.10	1.10	1.10	-7.59%	-
Aug 17, 2026	1.25	1.44	1.19	1.19	1.19	-3.27%	1,000
Aug 14, 2026	1.20	1.23	1.20	1.23	1.23	-0.41%	-
Aug 13, 2026	1.22	1.23	1.22	1.23	1.23	1.23%	-
Aug 12, 2026	1.29	1.29	1.22	1.22	1.22	-5.45%	-
Aug 11, 2026	1.27	1.29	1.27	1.29	1.29	-18.93%	-
Aug 10, 2026	1.35	1.59	1.28	1.59	1.59	14.86%	900
Aug 7, 2026	1.66	1.66	1.38	1.38	1.38	-31.00%	100
Jul 23, 2026	2.25	2.25	2.00	2.00	2.00	-11.50%	4,350
Jul 22, 2026	2.26	2.26	2.26	2.26	2.26	-1.74%	2,000
Jul 21, 2026	2.37	2.37	2.30	2.30	2.30	-3.36%	4,000
Jul 20, 2026	2.42	2.42	2.35	2.38	2.38	9.17%	-
Jul 17, 2026	2.20	2.21	2.18	2.18	2.18	-1.80%	-
Jul 16, 2026	2.23	2.23	2.22	2.22	2.22	0.91%	-
Jul 15, 2026	2.26	2.26	2.20	2.20	2.20	-0.45%	-
Jul 14, 2026	2.32	2.32	2.21	2.21	2.21	-0.90%	-
Jul 13, 2026	2.32	2.32	2.23	2.23	2.23	-4.70%	-
Jul 10, 2026	2.40	2.40	2.34	2.34	2.34	-	-
Jul 9, 2026	2.35	2.35	2.34	2.34	2.34	-2.09%	-
Jul 8, 2026	2.35	2.39	2.35	2.39	2.39	3.46%	-
Jul 7, 2026	2.32	2.32	2.31	2.31	2.31	-0.86%	250
Jul 6, 2026	2.40	2.40	2.33	2.33	2.33	-4.90%	-
Jul 3, 2026	2.55	2.55	2.45	2.45	2.45	-2.78%	-
Jul 2, 2026	2.52	2.52	2.51	2.52	2.52	0.40%	-
Jul 1, 2026	2.89	2.89	2.51	2.51	2.51	-	20
Jun 30, 2026	2.51	2.51	2.51	2.51	2.51	1.21%	-
Jun 29, 2026	2.59	2.59	2.43	2.48	2.48	-0.40%	-
Jun 26, 2026	2.57	2.57	2.49	2.49	2.49	4.62%	-
Jun 25, 2026	2.38	2.40	2.38	2.38	2.38	-0.42%	-
Jun 24, 2026	2.38	2.39	2.38	2.39	2.39	-1.24%	-
Jun 23, 2026	2.32	2.42	2.32	2.42	2.42	4.76%	-
Jun 22, 2026	2.38	2.38	2.31	2.31	2.31	0.43%	-
Jun 19, 2026	2.35	2.35	2.29	2.30	2.30	-0.86%	-
Jun 18, 2026	2.26	2.32	2.26	2.32	2.32	-	-
Jun 17, 2026	2.25	2.32	2.25	2.32	2.32	2.20%	-
Jun 16, 2026	2.38	2.38	2.27	2.27	2.27	-4.22%	-
Jun 15, 2026	2.36	2.37	2.36	2.37	2.37	1.72%	-
Jun 12, 2026	2.20	2.33	2.20	2.33	2.33	4.02%	-
Jun 11, 2026	2.13	2.24	2.13	2.24	2.24	6.16%	-
Jun 10, 2026	2.08	2.21	2.08	2.11	2.11	1.93%	-
Jun 9, 2026	2.16	2.16	2.07	2.07	2.07	-5.05%	-
Jun 8, 2026	2.68	2.68	2.15	2.18	2.18	-3.54%	150
Jun 5, 2026	2.26	2.26	2.26	2.26	2.26	5.12%	-
Jun 4, 2026	2.18	2.62	2.15	2.15	2.15	-2.27%	100
Jun 3, 2026	2.25	2.25	2.15	2.20	2.20	-1.35%	-