FRA:FG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	50.38	50.48	50.38	50.48	-	3.02%	-
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%	-
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%	-