FRA:AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	15.30	16.86	15.30	16.20	16.20	8.94%	12,305
Apr 7, 2026	15.61	15.61	14.77	14.87	14.87	-3.25%	1,806
Apr 2, 2026	15.37	15.37	15.25	15.37	15.37	-3.70%	518
Apr 1, 2026	15.24	15.96	15.24	15.96	15.96	4.79%	1,070
Mar 31, 2026	15.21	15.55	14.71	15.23	15.23	-0.20%	549
Mar 30, 2026	15.26	15.26	15.26	15.26	15.26	-2.43%	-
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