FRA:AG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	24.64	24.64	24.64	24.64	24.64	-	-
Jul 9, 2026	24.44	24.64	24.44	24.64	24.64	1.40%	371
Jul 8, 2026	25.38	25.38	24.18	24.30	24.30	-6.18%	7,435
Jul 7, 2026	25.16	26.00	25.16	25.90	25.90	0.15%	575
Jul 6, 2026	24.98	26.64	24.98	25.86	25.86	1.41%	1,490
Jul 3, 2026	24.60	25.50	24.60	25.50	25.50	5.28%	1,485
Jul 2, 2026	23.78	24.22	23.42	24.22	24.22	2.11%	3,375
Jul 1, 2026	22.92	23.94	22.92	23.72	23.72	3.40%	10,259
Jun 30, 2026	23.18	23.18	22.86	22.94	22.94	-2.88%	729
Jun 29, 2026	23.50	23.76	23.50	23.62	23.62	1.64%	925
Jun 26, 2026	24.02	24.02	23.24	23.24	23.24	-6.52%	15,160
Jun 25, 2026	24.64	25.22	24.64	24.86	24.86	0.89%	530
Jun 24, 2026	23.38	24.64	23.04	24.64	24.64	3.79%	1,990
Jun 23, 2026	24.28	24.28	23.74	23.74	23.74	-3.26%	425
Jun 22, 2026	24.86	25.06	24.54	24.54	24.54	-3.54%	225
Jun 19, 2026	25.44	25.44	25.44	25.44	25.44	-1.62%	-
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