FRA:AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	25.90	26.10	24.56	25.86	25.86	2.13%	2,160
Jun 17, 2026	24.70	25.56	24.70	25.32	25.32	7.47%	1,793
Jun 16, 2026	24.60	24.62	23.56	23.56	23.56	-5.53%	1,120
Jun 15, 2026	23.88	25.14	23.88	24.94	24.94	8.25%	1,670
Jun 12, 2026	22.70	23.04	22.70	23.04	23.04	3.23%	577
Jun 11, 2026	22.32	22.32	22.32	22.32	22.32	-0.27%	-
Jun 10, 2026	21.96	23.14	21.96	22.38	22.38	1.73%	1,304
Jun 9, 2026	21.20	22.58	21.20	22.00	22.00	3.09%	1,271
Jun 8, 2026	21.02	21.34	20.98	21.34	21.34	1.52%	963
Jun 5, 2026	21.94	22.50	21.02	21.02	21.02	-5.49%	309
Jun 4, 2026	21.70	22.28	21.70	22.24	22.24	1.37%	589
Jun 3, 2026	22.52	22.52	21.94	21.94	21.94	-4.44%	380
Jun 2, 2026	22.88	22.96	22.88	22.96	22.96	2.32%	47
Jun 1, 2026	23.04	23.04	22.44	22.44	22.44	-1.23%	431
May 29, 2026	22.02	22.72	22.02	22.72	22.72	3.09%	65
May 28, 2026	22.46	22.46	22.04	22.04	22.04	-1.78%	110
May 27, 2026	21.62	22.44	21.62	22.44	22.44	3.60%	210
May 26, 2026	21.80	21.82	21.66	21.66	21.66	-1.37%	103
May 25, 2026	21.70	22.50	21.70	21.96	21.96	2.71%	215
May 22, 2026	20.24	21.50	20.24	21.38	21.38	6.79%	1,933
May 21, 2026	20.02	20.02	20.02	20.02	20.02	0.60%	-
May 20, 2026	20.20	20.20	19.90	19.90	19.90	-2.16%	200
May 19, 2026	19.72	20.34	19.72	20.34	20.34	-	1,527
May 18, 2026	19.38	20.34	19.38	20.34	20.34	4.79%	419
May 15, 2026	20.04	20.04	19.41	19.41	19.41	-4.01%	5
May 14, 2026	20.56	21.48	20.04	20.22	20.22	-0.79%	1,625
May 13, 2026	18.86	20.58	17.60	20.38	20.38	10.88%	1,837
May 12, 2026	18.25	18.38	17.86	18.38	18.38	0.88%	378
May 11, 2026	17.47	18.22	17.47	18.22	18.22	3.29%	1,460
May 8, 2026	18.00	18.00	17.64	17.64	17.64	-3.18%	259
May 7, 2026	18.30	18.54	18.22	18.22	18.22	-2.20%	270
May 6, 2026	18.04	18.85	18.04	18.63	18.63	3.27%	730
May 5, 2026	17.89	18.34	17.89	18.04	18.04	0.50%	76
May 4, 2026	18.21	18.32	17.91	17.95	17.95	-1.43%	1,089
Apr 30, 2026	17.96	18.27	17.95	18.21	18.21	1.45%	330
Apr 29, 2026	17.95	18.52	17.95	17.95	17.95	0.17%	1,594
Apr 28, 2026	17.93	17.93	17.84	17.92	17.92	-1.43%	1,190
Apr 27, 2026	18.10	18.20	18.10	18.18	18.18	-0.60%	157
Apr 24, 2026	18.59	18.59	18.29	18.29	18.29	-1.40%	60
Apr 23, 2026	19.00	19.01	18.55	18.55	18.55	-4.58%	440
Apr 22, 2026	19.44	19.44	19.44	19.44	19.44	0.21%	-
Apr 21, 2026	19.40	19.40	19.40	19.40	19.40	0.05%	-
Apr 20, 2026	20.08	20.28	19.39	19.39	19.39	-8.62%	2,896
Apr 17, 2026	20.04	21.22	20.04	21.22	21.22	5.36%	23
Apr 16, 2026	19.95	20.80	19.95	20.14	20.14	1.36%	366
Apr 15, 2026	19.17	19.87	19.17	19.87	19.87	3.87%	644
Apr 14, 2026	18.56	19.14	18.56	19.13	19.13	5.46%	15,800
Apr 13, 2026	18.34	18.36	18.00	18.14	18.14	-1.79%	3,185
Apr 10, 2026	18.23	18.60	18.23	18.47	18.47	3.47%	2,911
Apr 9, 2026	15.97	17.85	15.97	17.85	17.85	10.19%	2,091