FRA:FG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.24	43.24	43.24	43.24	43.24	1.67%	-
Sep 17, 2026	42.39	42.53	42.39	42.53	42.53	2.33%	400
Sep 16, 2026	41.56	41.56	41.56	41.56	41.56	-0.24%	-
Sep 15, 2026	41.72	41.81	41.66	41.66	41.66	-2.25%	343
Sep 14, 2026	44.51	44.51	42.62	42.62	42.62	-3.22%	172
Sep 11, 2026	44.04	44.04	44.04	44.04	44.04	0.57%	-
Sep 10, 2026	46.47	46.47	43.79	43.79	43.79	-6.95%	1,200
Sep 9, 2026	47.06	47.06	47.06	47.06	47.06	2.30%	-
Sep 8, 2026	45.14	46.00	45.14	46.00	46.00	1.17%	108
Sep 7, 2026	45.47	45.47	45.47	45.47	45.47	-2.74%	-
Sep 4, 2026	45.76	46.75	45.76	46.75	46.75	2.19%	15
Sep 3, 2026	44.88	45.75	44.88	45.75	45.75	-0.22%	55
Sep 2, 2026	44.32	46.11	44.32	46.11	45.85	-0.50%	133
Sep 1, 2026	46.34	46.34	46.34	46.34	46.08	-0.79%	-
Aug 31, 2026	46.71	46.71	46.71	46.71	46.45	-0.36%	-
Aug 28, 2026	46.88	46.88	46.88	46.88	46.62	0.32%	-
Aug 27, 2026	46.73	46.73	46.73	46.73	46.47	-3.41%	-
Aug 26, 2026	47.17	48.39	47.17	48.38	48.11	2.94%	920
Aug 25, 2026	47.00	47.00	47.00	47.00	46.74	1.42%	100
Aug 24, 2026	45.91	46.34	45.91	46.34	46.08	0.04%	22
Aug 21, 2026	43.21	46.32	43.21	46.32	46.06	7.62%	190
Aug 20, 2026	43.04	43.04	43.04	43.04	42.80	3.91%	-
Aug 19, 2026	41.37	41.42	41.37	41.42	41.19	-1.38%	50
Aug 18, 2026	42.41	42.41	42.00	42.00	41.76	-0.59%	350
Aug 17, 2026	42.25	42.25	42.25	42.25	42.01	-1.40%	-
Aug 14, 2026	44.41	44.41	42.35	42.85	42.61	-9.16%	748
Aug 13, 2026	47.17	47.17	47.17	47.17	46.90	0.75%	-
Aug 12, 2026	46.82	46.82	46.82	46.82	46.56	0.69%	-
Aug 11, 2026	46.50	46.50	46.50	46.50	46.24	0.74%	-
Aug 10, 2026	46.16	46.16	46.16	46.16	45.90	-1.01%	-
Aug 7, 2026	46.63	46.63	46.63	46.63	46.37	-0.83%	-
Aug 6, 2026	47.02	47.02	47.02	47.02	46.76	1.97%	-
Aug 5, 2026	46.11	46.11	46.11	46.11	45.85	-0.71%	-
Aug 4, 2026	43.12	46.44	43.12	46.44	46.18	8.58%	2,352
Aug 3, 2026	42.77	42.77	42.77	42.77	42.53	-2.17%	-
Jul 31, 2026	43.72	43.72	43.72	43.72	43.47	2.41%	-
Jul 30, 2026	40.90	42.69	40.90	42.69	42.45	3.59%	200
Jul 29, 2026	41.21	41.21	41.21	41.21	40.98	2.00%	-
Jul 28, 2026	41.58	41.58	40.40	40.40	40.17	-4.04%	500
Jul 27, 2026	42.62	42.62	42.10	42.10	41.86	-0.07%	68
Jul 24, 2026	42.13	42.13	42.13	42.13	41.89	-4.12%	-
Jul 23, 2026	43.94	43.94	43.94	43.94	43.69	-	-
Jul 22, 2026	43.64	44.40	43.64	43.94	43.69	1.71%	17
Jul 21, 2026	40.75	43.20	40.75	43.20	42.96	6.22%	2
Jul 20, 2026	40.67	40.67	40.67	40.67	40.44	-0.56%	-
Jul 17, 2026	41.93	41.93	40.00	40.90	40.67	-6.92%	1,503
Jul 16, 2026	43.94	43.94	43.94	43.94	43.69	-2.33%	-
Jul 15, 2026	45.15	45.15	44.97	44.99	44.74	-2.07%	300
Jul 14, 2026	44.25	45.94	44.25	45.94	45.68	3.84%	67
Jul 13, 2026	44.24	44.24	44.24	44.24	43.99	-1.58%	-