FRA:9GR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.71	17.71	17.71	17.71	-	3.93%	-
Jun 2, 2026	17.04	17.04	17.04	17.04	17.04	-2.13%	-
Jun 1, 2026	17.41	17.41	17.41	17.41	17.41	1.34%	-
May 29, 2026	17.18	17.18	17.18	17.18	17.18	0.29%	-
May 28, 2026	17.13	17.13	17.13	17.13	17.13	1.72%	-
May 27, 2026	16.84	16.84	16.84	16.84	16.84	-2.38%	5
May 26, 2026	17.23	17.25	17.23	17.25	17.25	1.11%	5
May 25, 2026	17.06	17.06	17.06	17.06	17.06	1.97%	-
May 22, 2026	16.73	16.73	16.73	16.73	16.73	1.27%	-
May 21, 2026	16.52	16.52	16.52	16.52	16.52	4.16%	-
May 20, 2026	15.86	15.86	15.86	15.86	15.86	0.89%	-
May 19, 2026	15.72	15.72	15.72	15.72	15.72	-1.01%	-
May 18, 2026	15.88	15.88	15.88	15.88	15.88	-1.24%	-
May 15, 2026	16.08	16.08	16.08	16.08	16.08	-0.37%	-
May 14, 2026	16.14	16.14	16.14	16.14	16.14	-0.98%	-
May 13, 2026	16.30	16.30	16.30	16.30	16.30	0.28%	-
May 12, 2026	16.41	16.41	16.41	16.41	16.25	0.31%	-
May 11, 2026	16.36	16.36	16.36	16.36	16.20	-0.24%	-
May 8, 2026	16.40	16.40	16.40	16.40	16.24	-0.61%	-
May 7, 2026	16.50	16.50	16.50	16.50	16.34	3.32%	-
May 6, 2026	15.97	15.97	15.97	15.97	15.82	4.24%	-
May 5, 2026	15.32	15.32	15.32	15.32	15.17	-3.22%	-
May 4, 2026	15.83	15.83	15.83	15.83	15.68	-0.31%	-
Apr 30, 2026	15.88	15.88	15.88	15.88	15.73	0.25%	-
Apr 29, 2026	15.84	15.84	15.84	15.84	15.69	-4.58%	-
Apr 28, 2026	15.99	16.60	15.99	16.60	16.44	4.86%	289
Apr 27, 2026	15.83	15.83	15.83	15.83	15.68	2.93%	-
Apr 24, 2026	15.38	15.38	15.38	15.38	15.23	-0.26%	-
Apr 23, 2026	15.42	15.42	15.42	15.42	15.27	3.35%	-
Apr 22, 2026	14.92	14.92	14.92	14.92	14.78	-0.47%	-
Apr 21, 2026	14.99	14.99	14.99	14.99	14.85	0.40%	-
Apr 20, 2026	14.93	14.93	14.93	14.93	14.79	-1.13%	-
Apr 17, 2026	14.86	15.10	14.86	15.10	14.96	-0.33%	151
Apr 16, 2026	14.98	15.15	14.98	15.15	15.01	1.47%	905
Apr 15, 2026	14.93	14.93	14.93	14.93	14.79	-2.29%	-
Apr 14, 2026	14.99	15.31	14.99	15.28	15.14	3.38%	28
Apr 13, 2026	14.78	14.78	14.78	14.78	14.64	0.68%	-
Apr 10, 2026	14.68	14.68	14.68	14.68	14.54	0.89%	-
Apr 9, 2026	14.55	14.55	14.55	14.55	14.41	6.83%	-
Apr 8, 2026	13.62	13.62	13.62	13.62	13.49	2.25%	-
Apr 7, 2026	13.32	13.32	13.32	13.32	13.19	0.53%	-
Apr 2, 2026	13.25	13.25	13.25	13.25	13.12	-2.86%	-
Apr 1, 2026	13.64	13.64	13.64	13.64	13.51	6.56%	-
Mar 31, 2026	12.80	12.80	12.80	12.80	12.68	1.99%	-
Mar 30, 2026	12.55	12.55	12.55	12.55	12.43	-3.61%	-
Mar 27, 2026	13.02	13.02	13.02	13.02	12.90	-1.21%	-
Mar 26, 2026	13.18	13.18	13.18	13.18	13.06	2.33%	-
Mar 25, 2026	12.88	12.88	12.88	12.88	12.76	1.50%	-
Mar 24, 2026	12.69	12.69	12.69	12.69	12.57	1.85%	-
Mar 23, 2026	12.38	12.46	12.38	12.46	12.34	-2.81%	189