FRA:G14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.27	18.27	18.27	18.27	18.27	0.22%	-
Mar 26, 2026	18.23	18.23	18.23	18.23	18.23	-0.82%	-
Mar 25, 2026	18.02	18.38	18.02	18.38	18.38	3.03%	328
Mar 24, 2026	17.84	17.84	17.84	17.84	17.84	-0.11%	-
Mar 23, 2026	17.44	17.86	17.00	17.86	17.86	0.06%	1,340
Mar 20, 2026	17.85	17.85	17.85	17.85	17.85	-3.36%	-
Mar 19, 2026	18.47	18.47	18.47	18.47	18.47	-2.12%	-
Mar 18, 2026	18.87	18.87	18.87	18.87	18.87	2.11%	-
Mar 17, 2026	18.48	18.48	18.48	18.48	18.48	0.54%	-
Mar 16, 2026	18.38	18.38	18.38	18.38	18.38	-0.16%	-
Mar 13, 2026	18.41	18.41	18.41	18.41	18.41	-1.02%	-
Mar 12, 2026	18.50	18.60	18.50	18.60	18.60	-	150
Mar 11, 2026	18.65	18.65	18.60	18.60	18.60	-1.64%	87
Mar 10, 2026	18.91	18.91	18.91	18.91	18.91	2.27%	-
Mar 9, 2026	18.49	18.49	18.49	18.49	18.49	-0.48%	-
Mar 6, 2026	18.45	18.58	18.45	18.58	18.58	-0.38%	170
Mar 5, 2026	18.67	18.67	18.65	18.65	18.65	0.05%	268
Mar 4, 2026	18.56	18.64	18.56	18.64	18.64	-0.32%	100
Mar 3, 2026	19.31	19.31	18.70	18.70	18.70	-3.11%	560
Mar 2, 2026	19.33	19.33	19.28	19.30	19.30	-2.87%	260
Feb 27, 2026	19.66	19.87	19.66	19.87	19.87	1.27%	800
Feb 26, 2026	19.87	19.87	19.62	19.62	19.62	-2.00%	1,700
Feb 25, 2026	20.34	20.34	20.02	20.02	20.02	-2.05%	1,000
Feb 24, 2026	20.28	20.44	20.28	20.44	20.44	0.99%	2,000
Feb 23, 2026	20.24	20.24	20.24	20.24	20.24	0.10%	-
Feb 20, 2026	20.22	20.22	20.22	20.22	20.22	1.25%	-
Feb 19, 2026	19.97	19.97	19.97	19.97	19.97	-0.25%	-
Feb 18, 2026	19.89	20.02	19.89	20.02	20.02	0.65%	100
Feb 17, 2026	19.82	19.89	19.82	19.89	19.89	-2.02%	100
Feb 16, 2026	20.30	20.30	20.30	20.30	20.30	2.22%	500
Feb 13, 2026	19.86	19.86	19.86	19.86	19.86	-1.59%	-
Feb 12, 2026	20.18	20.18	20.18	20.18	20.18	-0.10%	-
Feb 11, 2026	20.20	20.20	20.20	20.20	20.20	0.20%	-
Feb 10, 2026	20.16	20.16	20.16	20.16	20.16	0.30%	-
Feb 9, 2026	19.97	20.10	19.97	20.10	20.10	3.61%	29
Feb 6, 2026	19.40	19.40	19.40	19.40	19.40	-1.52%	-
Feb 5, 2026	19.11	19.70	19.11	19.70	19.70	1.91%	500
Feb 4, 2026	19.42	19.42	19.33	19.33	19.33	2.60%	155
Feb 3, 2026	18.78	18.84	18.50	18.84	18.84	3.69%	3,480
Feb 2, 2026	17.57	18.17	17.57	18.17	18.17	-0.11%	1,500
Jan 30, 2026	19.71	19.71	18.08	18.19	18.19	-16.48%	550
Jan 29, 2026	21.68	21.78	21.68	21.78	21.78	0.46%	471
Jan 28, 2026	21.52	21.68	21.52	21.68	21.68	3.14%	100
Jan 27, 2026	21.02	21.02	21.02	21.02	21.02	-1.68%	-
Jan 26, 2026	21.38	21.38	21.38	21.38	21.38	1.33%	-
Jan 23, 2026	21.30	21.30	21.10	21.10	21.10	0.96%	500
Jan 22, 2026	20.90	20.90	20.90	20.90	20.90	1.65%	-
Jan 21, 2026	20.56	20.56	20.56	20.56	20.56	-	-
Jan 20, 2026	20.42	20.56	20.34	20.56	20.56	-0.68%	300
Jan 19, 2026	20.72	20.72	20.70	20.70	20.70	-3.45%	150