FRA:9GN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.31	0.34	0.31	0.34	0.34	1.82%	-
Mar 26, 2026	0.35	0.35	0.33	0.33	0.33	-7.06%	-
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	3.81%	-
Mar 24, 2026	0.34	0.34	0.34	0.34	0.34	5.25%	-
Mar 23, 2026	0.32	0.32	0.32	0.32	0.32	-4.71%	-
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	-8.36%	-
Mar 19, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 18, 2026	0.39	0.39	0.37	0.37	0.37	-4.87%	-
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-7.62%	5,000
Mar 13, 2026	0.43	0.43	0.43	0.43	0.43	1.88%	-
Mar 12, 2026	0.45	0.45	0.43	0.43	0.43	-5.13%	-
Mar 11, 2026	0.45	0.45	0.45	0.45	0.45	-0.88%	-
Mar 10, 2026	0.45	0.45	0.45	0.45	0.45	0.67%	-
Mar 9, 2026	0.45	0.45	0.45	0.45	0.45	1.81%	-
Mar 6, 2026	0.44	0.44	0.44	0.44	0.44	-3.71%	-
Mar 5, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	-
Mar 4, 2026	0.46	0.46	0.46	0.46	0.46	-5.74%	-
Mar 3, 2026	0.49	0.49	0.49	0.49	0.49	0.83%	-
Mar 2, 2026	0.50	0.50	0.48	0.48	0.48	-1.83%	-
Feb 27, 2026	0.52	0.52	0.49	0.49	0.49	-0.20%	24,550
Feb 26, 2026	0.49	0.49	0.49	0.49	0.49	-2.37%	-
Feb 25, 2026	0.51	0.51	0.51	0.51	0.51	3.69%	-
Feb 24, 2026	0.49	0.49	0.49	0.49	0.49	7.02%	-
Feb 23, 2026	0.46	0.46	0.46	0.46	0.46	3.64%	-
Feb 20, 2026	0.44	0.44	0.44	0.44	0.44	-3.72%	-
Feb 19, 2026	0.46	0.46	0.46	0.46	0.46	2.93%	-
Feb 18, 2026	0.44	0.44	0.44	0.44	0.44	1.60%	-
Feb 17, 2026	0.47	0.47	0.44	0.44	0.44	-6.02%	-
Feb 16, 2026	0.47	0.47	0.47	0.47	0.47	-0.64%	-
Feb 13, 2026	0.46	0.47	0.46	0.47	0.47	-0.21%	-
Feb 12, 2026	0.48	0.48	0.47	0.47	0.47	-	-
Feb 11, 2026	0.47	0.47	0.47	0.47	0.47	1.30%	-
Feb 10, 2026	0.46	0.46	0.46	0.46	0.46	13.76%	-
Feb 9, 2026	0.41	0.41	0.41	0.41	0.41	3.30%	-
Feb 6, 2026	0.39	0.39	0.39	0.39	0.39	-7.51%	-
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 4, 2026	0.43	0.43	0.43	0.43	0.43	9.51%	-
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-2.75%	-
Feb 2, 2026	0.39	0.40	0.39	0.40	0.40	-9.50%	-
Jan 30, 2026	0.44	0.44	0.44	0.44	0.44	-0.67%	-
Jan 29, 2026	0.43	0.45	0.43	0.45	0.45	2.53%	4,500
Jan 28, 2026	0.43	0.43	0.43	0.43	0.43	-6.67%	-
Jan 27, 2026	0.47	0.47	0.47	0.47	0.47	4.97%	-
Jan 26, 2026	0.44	0.44	0.44	0.44	0.44	2.78%	-
Jan 23, 2026	0.43	0.43	0.43	0.43	0.43	4.11%	-
Jan 22, 2026	0.41	0.41	0.41	0.41	0.41	-0.96%	-
Jan 21, 2026	0.42	0.42	0.42	0.42	0.42	-4.57%	-
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	1.39%	4,524
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-0.23%	-