FRA:FG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	43.46	43.46	43.46	43.46	-	-1.76%	-
Apr 22, 2026	43.09	44.24	43.09	44.24	44.24	1.37%	11
Apr 21, 2026	43.64	43.64	43.64	43.64	43.64	-3.30%	3
Apr 20, 2026	45.13	45.13	45.13	45.13	45.13	4.08%	-
Apr 17, 2026	43.36	43.36	43.36	43.36	43.36	-1.70%	-
Apr 16, 2026	44.11	44.11	44.11	44.11	44.11	-4.69%	-
Apr 15, 2026	44.88	46.28	44.88	46.28	45.87	2.84%	2,648
Apr 14, 2026	43.64	45.00	43.64	45.00	44.60	4.19%	432
Apr 13, 2026	43.19	43.19	43.19	43.19	42.80	-0.87%	-
Apr 10, 2026	42.01	43.57	42.01	43.57	43.18	0.95%	10
Apr 9, 2026	43.01	43.16	43.01	43.16	42.77	-3.36%	15
Apr 8, 2026	41.47	44.66	41.47	44.66	44.26	9.95%	188
Apr 7, 2026	39.80	40.62	39.80	40.62	40.26	2.94%	325
Apr 2, 2026	39.46	39.46	39.46	39.46	39.11	1.83%	-
Apr 1, 2026	38.75	38.75	38.75	38.75	38.40	6.25%	-
Mar 31, 2026	36.47	36.47	36.47	36.47	36.14	-3.29%	-
Mar 30, 2026	37.71	37.71	37.71	37.71	37.37	0.61%	-
Mar 27, 2026	37.48	37.48	37.48	37.48	37.14	-5.54%	-
Mar 26, 2026	39.68	39.68	39.68	39.68	39.32	0.81%	-
Mar 25, 2026	39.36	39.36	39.36	39.36	39.01	0.95%	-
Mar 24, 2026	38.99	38.99	38.99	38.99	38.64	10.70%	-
Mar 23, 2026	35.22	35.22	35.22	35.22	34.90	-2.14%	-
Mar 20, 2026	38.02	38.16	35.99	35.99	35.67	-10.11%	675
Mar 19, 2026	40.04	40.04	40.04	40.04	39.68	-4.26%	150
Mar 18, 2026	41.82	41.82	41.82	41.82	41.45	2.80%	-
Mar 17, 2026	40.73	40.73	40.68	40.68	40.32	0.64%	47
Mar 16, 2026	40.72	40.72	40.42	40.42	40.06	-6.39%	47
Mar 13, 2026	43.18	43.18	43.18	43.18	42.79	-2.44%	-
Mar 12, 2026	44.26	44.26	44.26	44.26	43.86	-1.47%	-
Mar 11, 2026	44.92	44.92	44.92	44.92	44.52	-0.13%	-
Mar 10, 2026	42.92	45.27	42.92	44.98	44.58	7.74%	234
Mar 9, 2026	41.75	41.75	41.75	41.75	41.38	-5.97%	-
Mar 6, 2026	44.51	44.51	44.40	44.40	44.00	-5.97%	100
Mar 5, 2026	47.22	47.22	47.22	47.22	46.80	2.76%	110
Mar 4, 2026	44.76	45.95	44.76	45.95	45.54	2.93%	300
Mar 3, 2026	47.94	47.94	44.64	44.64	44.24	-7.44%	1,050
Mar 2, 2026	48.23	48.23	48.23	48.23	47.80	-3.23%	-
Feb 27, 2026	48.89	50.38	48.89	49.84	49.39	-2.24%	94
Feb 26, 2026	50.98	50.98	50.98	50.98	50.52	-0.62%	-
Feb 25, 2026	48.84	51.30	48.84	51.30	50.84	4.33%	760
Feb 24, 2026	46.75	49.17	46.75	49.17	48.73	4.06%	960
Feb 23, 2026	45.99	47.25	45.99	47.25	46.83	4.30%	1,250
Feb 20, 2026	44.90	45.78	44.90	45.30	44.89	0.71%	225
Feb 19, 2026	45.52	45.52	44.98	44.98	44.58	8.88%	15
Feb 18, 2026	41.31	41.31	41.31	41.31	40.94	-2.34%	-
Feb 17, 2026	43.00	43.00	42.30	42.30	41.92	-1.33%	250
Feb 16, 2026	42.93	42.93	42.87	42.87	42.49	-1.33%	197
Feb 13, 2026	42.74	43.45	42.74	43.45	43.06	-2.12%	75
Feb 12, 2026	44.39	44.39	44.39	44.39	43.99	6.35%	-
Feb 11, 2026	41.74	41.74	41.74	41.74	41.37	-1.72%	-