FRA:FG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	47.17	48.39	47.17	48.39	-	2.96%	300
Aug 25, 2026	47.00	47.00	47.00	47.00	47.00	1.42%	100
Aug 24, 2026	45.91	46.34	45.91	46.34	46.34	0.04%	22
Aug 21, 2026	43.21	46.32	43.21	46.32	46.32	7.62%	190
Aug 20, 2026	43.04	43.04	43.04	43.04	43.04	3.91%	-
Aug 19, 2026	41.37	41.42	41.37	41.42	41.42	-1.38%	50
Aug 18, 2026	42.41	42.41	42.00	42.00	42.00	-0.59%	350
Aug 17, 2026	42.25	42.25	42.25	42.25	42.25	-1.40%	-
Aug 14, 2026	44.41	44.41	42.35	42.85	42.85	-9.16%	748
Aug 13, 2026	47.17	47.17	47.17	47.17	47.17	0.75%	-
Aug 12, 2026	46.82	46.82	46.82	46.82	46.82	0.69%	-
Aug 11, 2026	46.50	46.50	46.50	46.50	46.50	0.74%	-
Aug 10, 2026	46.16	46.16	46.16	46.16	46.16	-1.01%	-
Aug 7, 2026	46.63	46.63	46.63	46.63	46.63	-0.83%	-
Aug 6, 2026	47.02	47.02	47.02	47.02	47.02	1.97%	-
Aug 5, 2026	46.11	46.11	46.11	46.11	46.11	-0.71%	-
Aug 4, 2026	43.12	46.44	43.12	46.44	46.44	8.58%	2,352
Aug 3, 2026	42.77	42.77	42.77	42.77	42.77	-2.17%	-
Jul 31, 2026	43.72	43.72	43.72	43.72	43.72	2.41%	-
Jul 30, 2026	40.90	42.69	40.90	42.69	42.69	3.59%	200
Jul 29, 2026	41.21	41.21	41.21	41.21	41.21	2.00%	-
Jul 28, 2026	41.58	41.58	40.40	40.40	40.40	-4.04%	500
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%	-