FRA:AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.79	16.98	16.79	16.98	16.98	0.30%	350
Oct 22, 2026	17.60	17.60	16.93	16.93	16.93	-7.28%	793
Oct 21, 2026	18.50	18.50	18.26	18.26	18.26	-0.11%	1,005
Oct 20, 2026	17.88	18.28	17.88	18.28	18.28	0.61%	1,101
Oct 19, 2026	18.17	18.17	18.17	18.17	18.17	2.54%	-
Oct 16, 2026	17.70	17.72	17.70	17.72	17.72	5.73%	80
Oct 15, 2026	16.76	16.76	16.76	16.76	16.76	0.24%	-
Oct 14, 2026	16.72	16.72	16.72	16.72	16.72	-0.77%	-
Oct 13, 2026	17.09	17.09	16.85	16.85	16.85	-2.77%	1,200
Oct 12, 2026	16.49	17.33	16.49	17.33	17.33	5.29%	230
Oct 9, 2026	15.98	16.46	15.98	16.46	16.46	3.33%	80
Oct 8, 2026	15.99	15.99	15.93	15.93	15.93	-0.25%	240
Oct 7, 2026	15.78	16.03	15.78	15.97	15.97	-0.62%	1,200
Oct 6, 2026	15.80	16.07	15.52	16.07	16.07	-3.19%	1,088
Oct 5, 2026	16.60	16.60	16.60	16.60	16.60	1.22%	30
Oct 2, 2026	17.20	17.20	16.02	16.40	16.40	-5.80%	1,650
Oct 1, 2026	17.34	17.41	17.34	17.41	17.41	-2.68%	125
Sep 30, 2026	17.89	17.89	17.89	17.89	17.89	0.22%	-
Sep 29, 2026	18.03	18.03	17.85	17.85	17.85	-1.82%	180
Sep 28, 2026	18.18	18.18	18.18	18.18	18.18	-0.44%	-
Sep 25, 2026	18.32	18.32	18.26	18.26	18.26	0.44%	125
Sep 24, 2026	18.18	18.18	18.18	18.18	18.18	-1.62%	220
Sep 23, 2026	18.40	18.48	18.40	18.48	18.48	1.82%	10
Sep 22, 2026	18.15	18.15	18.15	18.15	18.15	0.39%	60
Sep 21, 2026	18.72	18.72	18.08	18.08	18.08	-2.43%	415
Sep 18, 2026	18.53	18.53	18.53	18.53	18.53	-3.39%	-
Sep 17, 2026	19.21	19.21	19.18	19.18	19.18	0.05%	1,125
Sep 16, 2026	19.30	19.30	19.17	19.17	19.17	-0.42%	200
Sep 15, 2026	19.17	19.25	19.17	19.25	19.25	-4.51%	125
Sep 14, 2026	20.16	20.16	20.16	20.16	20.16	-0.40%	-
Sep 11, 2026	20.20	20.24	20.08	20.24	20.24	-0.78%	210
Sep 10, 2026	20.36	20.40	20.36	20.40	20.40	2.26%	660
Sep 9, 2026	20.84	20.84	19.95	19.95	19.95	-6.07%	460
Sep 8, 2026	21.10	21.24	20.74	21.24	21.24	0.66%	230
Sep 7, 2026	22.30	22.30	21.10	21.10	21.10	-3.83%	1,390
Sep 4, 2026	21.84	21.94	21.84	21.94	21.94	0.09%	400
Sep 3, 2026	20.94	22.32	20.94	21.92	21.92	6.00%	465
Sep 2, 2026	21.06	21.06	19.69	20.68	20.68	-5.22%	481
Sep 1, 2026	22.14	22.14	21.82	21.82	21.82	-0.55%	170
Aug 31, 2026	21.94	21.94	21.94	21.94	21.94	1.11%	-
Aug 28, 2026	21.88	21.98	21.70	21.70	21.70	-2.43%	200
Aug 27, 2026	22.24	22.24	22.24	22.24	22.24	-0.27%	-
Aug 26, 2026	21.46	22.38	21.46	22.30	22.30	2.48%	348
Aug 25, 2026	20.96	21.76	20.96	21.76	21.76	3.42%	250
Aug 24, 2026	21.00	21.04	20.98	21.04	21.04	0.38%	250
Aug 21, 2026	20.34	20.96	20.34	20.96	20.96	4.28%	90
Aug 20, 2026	20.10	20.10	20.10	20.10	20.10	0.20%	266
Aug 19, 2026	20.46	20.46	20.06	20.06	20.06	-3.65%	351
Aug 18, 2026	20.78	20.82	20.78	20.82	20.82	0.10%	500
Aug 17, 2026	21.16	21.16	20.80	20.80	20.80	-1.79%	708