FRA:G14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.88	20.88	20.88	20.88	20.88	0.38%	-
Jun 1, 2026	20.80	20.80	20.80	20.80	20.80	0.48%	-
May 29, 2026	20.70	20.70	20.70	20.70	20.70	0.88%	-
May 28, 2026	20.52	20.52	20.52	20.52	20.52	-0.87%	-
May 27, 2026	20.70	20.70	20.70	20.70	20.70	-0.19%	-
May 26, 2026	20.74	20.74	20.74	20.74	20.74	0.58%	-
May 25, 2026	20.62	20.62	20.62	20.62	20.62	0.10%	-
May 22, 2026	20.24	20.60	20.24	20.60	20.60	2.18%	500
May 21, 2026	20.16	20.16	20.16	20.16	20.16	0.60%	-
May 20, 2026	20.06	20.36	20.04	20.04	20.04	0.20%	750
May 19, 2026	20.58	20.58	19.98	20.00	20.00	-1.09%	576
May 18, 2026	20.22	20.22	20.22	20.22	20.22	-1.46%	-
May 15, 2026	20.70	20.70	20.52	20.52	20.52	-1.54%	595
May 14, 2026	20.78	20.84	20.78	20.84	20.84	0.68%	140
May 13, 2026	20.24	20.70	20.24	20.70	20.70	1.37%	468
May 12, 2026	20.66	20.66	20.38	20.42	20.42	1.59%	123
May 11, 2026	19.97	20.10	19.97	20.10	20.10	0.30%	150
May 8, 2026	20.04	20.04	20.04	20.04	20.04	-2.15%	-
May 7, 2026	20.48	20.48	20.48	20.48	20.48	0.39%	-
May 6, 2026	20.46	20.46	20.40	20.40	20.40	0.79%	350
May 5, 2026	20.24	20.24	20.24	20.24	20.24	0.30%	-
May 4, 2026	19.52	20.18	19.52	20.18	20.18	4.13%	100
Apr 30, 2026	19.38	19.38	19.38	19.38	19.38	0.68%	-
Apr 29, 2026	20.48	20.82	20.48	20.82	19.25	3.69%	1,500
Apr 28, 2026	20.16	20.16	20.08	20.08	18.57	1.62%	100
Apr 27, 2026	19.76	19.76	19.76	19.76	18.27	-0.10%	-
Apr 24, 2026	18.61	19.78	18.61	19.78	18.29	1.23%	300
Apr 23, 2026	19.54	19.54	19.54	19.54	18.07	1.61%	-
Apr 22, 2026	19.23	19.23	19.23	19.23	17.78	-1.08%	-
Apr 21, 2026	19.44	19.44	19.44	19.44	17.97	-2.26%	-
Apr 20, 2026	19.89	19.89	19.89	19.89	18.39	0.71%	-
Apr 17, 2026	19.65	19.75	19.65	19.75	18.26	0.41%	700
Apr 16, 2026	19.22	19.67	19.22	19.67	18.19	-0.05%	545
Apr 15, 2026	19.68	19.68	19.68	19.68	18.20	2.34%	-
Apr 14, 2026	19.23	19.23	19.23	19.23	17.78	0.52%	-
Apr 13, 2026	19.13	19.13	19.13	19.13	17.69	-1.54%	-
Apr 10, 2026	19.43	19.43	19.43	19.43	17.96	1.04%	50
Apr 9, 2026	19.29	19.29	19.23	19.23	17.78	-1.89%	90
Apr 8, 2026	19.60	19.60	19.60	19.60	18.12	3.27%	-
Apr 7, 2026	18.75	18.98	18.75	18.98	17.55	0.96%	20
Apr 2, 2026	18.75	18.80	18.75	18.80	17.38	2.45%	60
Apr 1, 2026	18.35	18.35	18.35	18.35	16.97	1.16%	-
Mar 31, 2026	18.14	18.14	18.14	18.14	16.77	-0.17%	-
Mar 30, 2026	18.17	18.17	18.17	18.17	16.80	-0.55%	-
Mar 27, 2026	18.27	18.27	18.27	18.27	16.89	0.22%	-
Mar 26, 2026	18.23	18.23	18.23	18.23	16.86	-0.82%	-
Mar 25, 2026	18.02	18.38	18.02	18.38	16.99	3.03%	328
Mar 24, 2026	17.84	17.84	17.84	17.84	16.49	-0.11%	-
Mar 23, 2026	17.44	17.86	17.00	17.86	16.51	0.06%	1,340
Mar 20, 2026	17.85	17.85	17.85	17.85	16.50	-3.36%	-