FRA:AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.67	15.67	15.46	15.64	15.64	-0.70%	724
Mar 26, 2026	15.75	16.32	15.75	15.75	15.75	-3.20%	685
Mar 25, 2026	16.00	16.43	16.00	16.27	16.27	1.69%	1,986
Mar 24, 2026	16.12	16.12	16.00	16.00	16.00	-0.37%	610
Mar 23, 2026	14.70	16.06	14.22	16.06	16.06	6.78%	1,775
Mar 20, 2026	14.98	15.66	14.98	15.04	15.04	-2.84%	335
Mar 19, 2026	16.63	16.63	15.10	15.48	15.48	-9.68%	698
Mar 18, 2026	17.18	17.47	17.14	17.14	17.14	3.38%	382
Mar 17, 2026	16.58	16.58	16.58	16.58	16.58	-0.90%	-
Mar 16, 2026	16.26	16.86	16.26	16.73	16.73	1.64%	355
Mar 13, 2026	15.89	16.73	15.76	16.46	16.46	2.05%	750
Mar 12, 2026	16.01	16.25	16.01	16.13	16.13	-0.92%	440
Mar 11, 2026	16.50	16.54	16.15	16.28	16.28	-5.13%	940
Mar 10, 2026	15.94	17.17	15.94	17.16	17.16	8.88%	1,557
Mar 9, 2026	14.97	15.76	14.97	15.76	15.76	-0.88%	563
Mar 6, 2026	15.90	15.90	15.90	15.90	15.90	-	-
Mar 5, 2026	16.16	16.16	15.86	15.90	15.90	-1.49%	504
Mar 4, 2026	15.90	16.28	15.31	16.14	16.14	1.96%	1,782
Mar 3, 2026	15.67	15.85	15.28	15.83	15.83	-2.10%	15,784
Mar 2, 2026	16.14	16.46	15.84	16.17	16.17	-4.83%	1,896
Feb 27, 2026	17.69	17.71	16.99	16.99	16.99	-2.24%	941
Feb 26, 2026	16.26	17.51	16.14	17.38	17.38	7.88%	3,354
Feb 25, 2026	20.90	20.90	15.91	16.11	16.11	-16.18%	11,131
Feb 24, 2026	19.11	19.22	18.99	19.22	19.22	-0.16%	69
Feb 23, 2026	19.40	19.71	18.99	19.25	19.25	-1.74%	2,047
Feb 20, 2026	19.03	19.59	19.03	19.59	19.59	2.14%	181
Feb 19, 2026	18.99	19.18	18.50	19.18	19.18	0.52%	970
Feb 18, 2026	18.55	19.09	18.55	19.08	19.08	3.64%	540
Feb 17, 2026	18.40	18.47	18.31	18.41	18.41	-2.33%	390
Feb 16, 2026	18.74	19.15	18.57	18.85	18.85	0.11%	1,378
Feb 13, 2026	19.09	19.68	18.60	18.83	18.83	-2.99%	6,234
Feb 12, 2026	21.68	21.68	19.16	19.41	19.41	-10.47%	1,096
Feb 11, 2026	23.30	23.30	21.36	21.68	21.68	-4.58%	2,966
Feb 10, 2026	23.88	23.88	22.72	22.72	22.72	-7.27%	1,578
Feb 9, 2026	24.58	24.58	24.50	24.50	24.50	-0.33%	500
Feb 6, 2026	24.54	24.58	24.26	24.58	24.58	-0.24%	3,786
Feb 5, 2026	25.80	25.80	24.64	24.64	24.64	-6.03%	365
Feb 4, 2026	26.62	26.62	25.56	26.22	26.22	-1.50%	126
Feb 3, 2026	28.86	28.86	26.62	26.62	26.62	-7.63%	1,406
Feb 2, 2026	27.14	28.82	27.14	28.82	28.82	3.00%	1,669
Jan 30, 2026	28.70	28.70	27.98	27.98	27.98	0.21%	160
Jan 29, 2026	29.00	29.00	27.30	27.92	27.92	-5.16%	4,854
Jan 28, 2026	30.24	30.24	29.44	29.44	29.44	-2.65%	30
Jan 27, 2026	30.22	30.24	30.04	30.24	30.24	-0.53%	700
Jan 26, 2026	29.34	30.40	29.34	30.40	30.40	2.08%	174
Jan 23, 2026	29.68	30.54	29.60	29.78	29.78	1.15%	418
Jan 22, 2026	28.28	29.60	28.28	29.44	29.44	4.92%	400
Jan 21, 2026	27.50	28.06	27.50	28.06	28.06	-0.14%	405
Jan 20, 2026	28.54	28.88	28.10	28.10	28.10	-3.64%	380
Jan 19, 2026	28.64	29.16	28.64	29.16	29.16	0.41%	78