FRA:9GN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	1,600
Oct 22, 2026	0.28	0.28	0.27	0.27	0.27	-4.16%	-
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.07%	-
Oct 20, 2026	0.28	0.28	0.28	0.28	0.28	-	1,600
Oct 19, 2026	0.29	0.29	0.28	0.28	0.28	-0.89%	-
Oct 16, 2026	0.28	0.28	0.28	0.28	0.28	0.53%	-
Oct 15, 2026	0.28	0.28	0.28	0.28	0.28	-9.52%	-
Oct 14, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Oct 13, 2026	0.32	0.32	0.31	0.31	0.31	0.81%	3,100
Oct 12, 2026	0.31	0.31	0.31	0.31	0.31	0.99%	-
Oct 9, 2026	0.31	0.31	0.30	0.30	0.30	0.66%	-
Oct 8, 2026	0.30	0.30	0.30	0.30	0.30	-0.66%	-
Oct 7, 2026	0.32	0.32	0.30	0.30	0.30	-7.73%	-
Oct 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Oct 5, 2026	0.33	0.33	0.33	0.33	0.33	-0.15%	-
Oct 2, 2026	0.34	0.34	0.33	0.33	0.33	1.52%	-
Oct 1, 2026	0.34	0.34	0.33	0.33	0.33	-1.05%	-
Sep 30, 2026	0.34	0.34	0.33	0.33	0.33	-3.76%	-
Sep 29, 2026	0.33	0.35	0.33	0.35	0.35	2.06%	-
Sep 28, 2026	0.35	0.35	0.34	0.34	0.34	-3.56%	-
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	1.59%	15,000
Sep 24, 2026	0.36	0.36	0.35	0.35	0.35	-3.62%	-
Sep 23, 2026	0.37	0.37	0.36	0.36	0.36	-3.10%	-
Sep 22, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Sep 21, 2026	0.37	0.37	0.37	0.37	0.37	-1.85%	-
Sep 18, 2026	0.39	0.39	0.38	0.38	0.38	-1.69%	-
Sep 17, 2026	0.38	0.38	0.38	0.38	0.38	3.36%	-
Sep 16, 2026	0.39	0.39	0.37	0.37	0.37	-3.26%	-
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	-8.79%	-
Sep 14, 2026	0.44	0.44	0.42	0.42	0.42	-1.41%	-
Sep 11, 2026	0.45	0.45	0.43	0.43	0.43	-7.17%	-
Sep 10, 2026	0.46	0.46	0.46	0.46	0.46	0.33%	-
Sep 9, 2026	0.45	0.46	0.45	0.46	0.46	-0.22%	-
Sep 8, 2026	0.48	0.48	0.46	0.46	0.46	-3.47%	-
Sep 7, 2026	0.48	0.48	0.48	0.48	0.48	-4.80%	-
Sep 4, 2026	0.48	0.50	0.48	0.50	0.50	10.13%	15,000
Sep 3, 2026	0.45	0.45	0.45	0.45	0.45	0.44%	-
Sep 2, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	-
Sep 1, 2026	0.47	0.47	0.45	0.45	0.45	-3.01%	-
Aug 31, 2026	0.47	0.47	0.47	0.47	0.47	-2.21%	-
Aug 28, 2026	0.47	0.48	0.47	0.48	0.48	1.49%	-
Aug 27, 2026	0.47	0.47	0.47	0.47	0.47	0.21%	-
Aug 26, 2026	0.46	0.47	0.46	0.47	0.47	-1.68%	-
Aug 25, 2026	0.48	0.48	0.48	0.48	0.48	-2.86%	-
Aug 24, 2026	0.49	0.49	0.49	0.49	0.49	5.27%	-
Aug 21, 2026	0.47	0.47	0.47	0.47	0.47	-3.63%	-
Aug 20, 2026	0.47	0.48	0.47	0.48	0.48	-0.31%	1,378
Aug 19, 2026	0.48	0.48	0.48	0.48	0.48	-0.21%	-
Aug 18, 2026	0.49	0.49	0.49	0.49	0.49	0.10%	-
Aug 17, 2026	0.48	0.48	0.48	0.48	0.48	3.97%	-