FRA:FG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.48	37.48	37.48	37.48	37.48	-5.54%	-
Mar 26, 2026	39.68	39.68	39.68	39.68	39.68	0.81%	-
Mar 25, 2026	39.36	39.36	39.36	39.36	39.36	0.95%	-
Mar 24, 2026	38.99	38.99	38.99	38.99	38.99	10.70%	-
Mar 23, 2026	35.22	35.22	35.22	35.22	35.22	-2.14%	-
Mar 20, 2026	38.02	38.16	35.99	35.99	35.99	-10.11%	675
Mar 19, 2026	40.04	40.04	40.04	40.04	40.04	-4.26%	150
Mar 18, 2026	41.82	41.82	41.82	41.82	41.82	2.80%	-
Mar 17, 2026	40.73	40.73	40.68	40.68	40.68	0.64%	47
Mar 16, 2026	40.72	40.72	40.42	40.42	40.42	-6.39%	47
Mar 13, 2026	43.18	43.18	43.18	43.18	43.18	-2.44%	-
Mar 12, 2026	44.26	44.26	44.26	44.26	44.26	-1.47%	-
Mar 11, 2026	44.92	44.92	44.92	44.92	44.92	-0.13%	-
Mar 10, 2026	42.92	45.27	42.92	44.98	44.98	7.74%	234
Mar 9, 2026	41.75	41.75	41.75	41.75	41.75	-5.97%	-
Mar 6, 2026	44.51	44.51	44.40	44.40	44.40	-5.97%	100
Mar 5, 2026	47.22	47.22	47.22	47.22	47.22	2.76%	110
Mar 4, 2026	44.76	45.95	44.76	45.95	45.95	2.93%	300
Mar 3, 2026	47.94	47.94	44.64	44.64	44.64	-7.44%	1,050
Mar 2, 2026	48.23	48.23	48.23	48.23	48.23	-3.23%	-
Feb 27, 2026	48.89	50.38	48.89	49.84	49.84	-2.24%	94
Feb 26, 2026	50.98	50.98	50.98	50.98	50.98	-0.62%	-
Feb 25, 2026	48.84	51.30	48.84	51.30	51.30	4.33%	760
Feb 24, 2026	46.75	49.17	46.75	49.17	49.17	4.06%	960
Feb 23, 2026	45.99	47.25	45.99	47.25	47.25	4.30%	1,250
Feb 20, 2026	44.90	45.78	44.90	45.30	45.30	0.71%	225
Feb 19, 2026	45.52	45.52	44.98	44.98	44.98	8.88%	15
Feb 18, 2026	41.31	41.31	41.31	41.31	41.31	-2.34%	-
Feb 17, 2026	43.00	43.00	42.30	42.30	42.30	-1.33%	250
Feb 16, 2026	42.93	42.93	42.87	42.87	42.87	-1.33%	197
Feb 13, 2026	42.74	43.45	42.74	43.45	43.45	-2.12%	75
Feb 12, 2026	44.39	44.39	44.39	44.39	44.39	6.35%	-
Feb 11, 2026	41.74	41.74	41.74	41.74	41.74	-1.72%	-
Feb 10, 2026	43.82	43.82	42.47	42.47	42.47	-2.81%	23
Feb 9, 2026	41.63	43.70	41.63	43.70	43.70	7.06%	610
Feb 6, 2026	40.82	40.82	40.82	40.82	40.82	1.09%	-
Feb 5, 2026	42.50	42.50	40.16	40.38	40.38	-6.18%	1,220
Feb 4, 2026	44.98	44.98	43.04	43.04	43.04	-3.61%	330
Feb 3, 2026	42.26	44.65	42.26	44.65	44.65	9.22%	544
Feb 2, 2026	41.00	41.00	40.88	40.88	40.88	-3.77%	3,004
Jan 30, 2026	43.85	43.88	41.26	42.48	42.48	-6.35%	906
Jan 29, 2026	43.77	48.67	43.77	45.36	45.36	4.25%	3,670
Jan 28, 2026	43.03	43.96	42.72	43.51	43.51	0.02%	3,430
Jan 27, 2026	43.71	43.71	43.50	43.50	43.50	-1.14%	33
Jan 26, 2026	41.35	44.00	41.35	44.00	44.00	8.53%	950
Jan 23, 2026	39.89	40.54	39.89	40.54	40.54	1.78%	580
Jan 22, 2026	41.33	41.33	39.83	39.83	39.83	-2.14%	1,515
Jan 21, 2026	40.70	40.70	40.70	40.70	40.70	-0.73%	-
Jan 20, 2026	41.64	41.64	41.00	41.00	41.00	-	350
Jan 19, 2026	41.00	41.00	41.00	41.00	41.00	-3.26%	-