FRA:AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	21.18	21.18	21.18	21.18	21.18	-	1,130
Aug 13, 2026	21.38	21.42	21.18	21.18	21.18	-0.09%	1,130
Aug 12, 2026	21.16	21.20	21.16	21.20	21.20	1.53%	100
Aug 11, 2026	20.88	20.88	20.88	20.88	20.88	-1.79%	1
Aug 10, 2026	21.52	21.52	21.26	21.26	21.26	-2.48%	1
Aug 7, 2026	21.02	21.80	21.02	21.80	21.80	3.61%	300
Aug 6, 2026	22.10	22.10	21.04	21.04	21.04	-6.65%	357
Aug 5, 2026	23.38	23.60	22.52	22.54	22.54	-3.59%	800
Aug 4, 2026	23.36	23.50	23.36	23.38	23.38	-	1,770
Aug 3, 2026	22.90	23.44	22.70	23.38	23.38	4.00%	650
Jul 31, 2026	22.32	22.48	22.32	22.48	22.48	0.81%	360
Jul 30, 2026	22.40	22.46	22.10	22.30	22.30	-2.28%	8,755
Jul 29, 2026	24.14	24.14	20.02	22.82	22.82	-5.31%	1,327
Jul 28, 2026	24.50	24.62	24.08	24.10	24.10	-3.29%	580
Jul 27, 2026	24.20	25.18	24.20	24.92	24.92	4.97%	800
Jul 24, 2026	23.00	23.74	23.00	23.74	23.74	1.89%	430
Jul 23, 2026	23.72	23.72	22.84	23.30	23.30	-3.16%	1,527
Jul 22, 2026	24.06	24.06	24.06	24.06	24.06	-1.07%	-
Jul 21, 2026	24.88	24.88	24.32	24.32	24.32	-2.72%	275
Jul 20, 2026	25.02	25.50	25.00	25.00	25.00	-1.73%	141
Jul 17, 2026	25.22	25.70	25.22	25.44	25.44	-2.15%	550
Jul 16, 2026	25.24	26.20	25.24	26.00	26.00	3.17%	185
Jul 15, 2026	24.86	25.20	24.86	25.20	25.20	-0.24%	24
Jul 14, 2026	24.22	25.26	23.90	25.26	25.26	3.02%	245
Jul 13, 2026	24.80	24.80	24.52	24.52	24.52	-0.49%	1,440