FRA:FG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	43.60	43.60	43.60	43.60	43.60	-5.36%	-
May 15, 2026	47.64	47.64	46.07	46.07	46.07	-6.49%	54
May 14, 2026	49.27	49.27	49.27	49.27	49.27	6.95%	10
May 13, 2026	46.07	46.07	46.07	46.07	46.07	0.13%	-
May 12, 2026	46.01	46.01	46.01	46.01	46.01	0.02%	6
May 11, 2026	45.14	46.00	45.14	46.00	46.00	0.11%	41
May 8, 2026	44.95	45.95	44.95	45.95	45.95	1.50%	400
May 7, 2026	45.27	45.27	45.27	45.27	45.27	3.83%	-
May 6, 2026	41.84	43.60	41.84	43.60	43.60	7.07%	450
May 5, 2026	40.72	40.72	40.72	40.72	40.72	-1.59%	-
May 4, 2026	41.37	41.38	41.37	41.38	41.38	0.07%	18
Apr 30, 2026	39.62	41.35	39.62	41.35	41.35	2.99%	12
Apr 29, 2026	40.15	40.15	40.15	40.15	40.15	-5.26%	-
Apr 28, 2026	42.22	42.38	42.22	42.38	42.38	-0.66%	15
Apr 27, 2026	42.66	42.66	42.66	42.66	42.66	-2.60%	-
Apr 24, 2026	43.80	43.80	43.80	43.80	43.80	0.78%	-
Apr 23, 2026	43.46	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	-3.83%	-