FRA:FG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	42.62	42.62	42.10	42.10	42.10	-0.07%	68
Jul 24, 2026	42.13	42.13	42.13	42.13	42.13	-4.12%	-
Jul 23, 2026	43.94	43.94	43.94	43.94	43.94	-	-
Jul 22, 2026	43.64	44.40	43.64	43.94	43.94	1.71%	17
Jul 21, 2026	40.75	43.20	40.75	43.20	43.20	6.22%	2
Jul 20, 2026	40.67	40.67	40.67	40.67	40.67	-0.56%	-
Jul 17, 2026	41.93	41.93	40.00	40.90	40.90	-6.92%	1,503
Jul 16, 2026	43.94	43.94	43.94	43.94	43.94	-2.33%	-
Jul 15, 2026	45.15	45.15	44.97	44.99	44.99	-2.07%	300
Jul 14, 2026	44.25	45.94	44.25	45.94	45.94	3.84%	67
Jul 13, 2026	44.24	44.24	44.24	44.24	44.24	-1.58%	-
Jul 10, 2026	43.75	44.95	43.75	44.95	44.95	7.54%	116
Jul 9, 2026	41.80	41.80	41.80	41.80	41.80	-1.99%	-
Jul 8, 2026	43.60	43.60	42.65	42.65	42.65	-6.74%	150
Jul 7, 2026	45.73	45.73	45.73	45.73	45.73	-0.26%	-
Jul 6, 2026	45.85	45.85	45.85	45.85	45.85	-0.35%	150
Jul 3, 2026	45.14	46.01	45.14	46.01	46.01	4.93%	1,150
Jul 2, 2026	43.85	43.85	43.85	43.85	43.85	-1.75%	-
Jul 1, 2026	44.63	44.63	44.63	44.63	44.63	-0.04%	-
Jun 30, 2026	43.69	44.65	43.69	44.65	44.65	0.29%	30
Jun 29, 2026	44.52	44.52	44.52	44.52	44.52	2.30%	-
Jun 26, 2026	43.52	43.52	43.52	43.52	43.52	3.94%	-
Jun 25, 2026	41.87	41.87	41.87	41.87	41.87	-2.72%	-
Jun 24, 2026	43.04	43.04	43.04	43.04	43.04	-4.78%	-
Jun 23, 2026	45.20	45.20	45.20	45.20	45.20	-1.40%	-
Jun 22, 2026	45.88	45.88	45.84	45.84	45.84	-0.35%	30
Jun 19, 2026	48.02	48.02	46.00	46.00	46.00	-5.87%	233
Jun 18, 2026	48.87	48.87	48.87	48.87	48.87	-0.29%	-
Jun 17, 2026	49.01	49.01	49.01	49.01	49.01	-1.15%	-
Jun 16, 2026	49.47	49.58	49.47	49.58	49.58	-1.04%	30
Jun 15, 2026	47.48	50.16	47.48	50.10	50.10	10.35%	1,204
Jun 12, 2026	45.40	45.40	45.40	45.40	45.40	2.69%	-
Jun 11, 2026	44.21	44.21	44.21	44.21	44.21	0.71%	-
Jun 10, 2026	44.87	44.87	43.90	43.90	43.90	-3.64%	25
Jun 9, 2026	45.99	45.99	45.56	45.56	45.56	-2.02%	500
Jun 8, 2026	45.83	46.50	45.52	46.50	46.50	-2.11%	622
Jun 5, 2026	48.70	48.70	47.50	47.50	47.50	-4.41%	25
Jun 4, 2026	49.69	49.69	49.69	49.69	49.69	-1.56%	-
Jun 3, 2026	50.38	50.48	50.38	50.48	50.48	3.02%	7
Jun 2, 2026	48.04	49.00	48.04	49.00	49.00	2.40%	7
Jun 1, 2026	47.85	47.85	47.85	47.85	47.85	-2.64%	-
May 29, 2026	48.33	49.15	48.17	49.15	49.15	5.04%	106
May 28, 2026	46.79	46.79	46.79	46.79	46.79	0.17%	-
May 27, 2026	46.71	46.71	46.71	46.71	46.71	2.08%	-
May 26, 2026	45.76	45.76	45.76	45.76	45.76	-1.00%	-
May 25, 2026	45.66	46.22	45.66	46.22	46.22	0.09%	100
May 22, 2026	46.18	46.18	46.18	46.18	46.18	5.00%	-
May 21, 2026	43.98	43.98	43.98	43.98	43.98	4.42%	-
May 20, 2026	42.12	42.12	42.12	42.12	42.12	-3.24%	-
May 19, 2026	43.10	43.53	43.10	43.53	43.53	-0.16%	48