FRA:G1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.50	54.50	54.50	54.50	54.50	-0.27%	-
May 28, 2026	54.65	54.65	54.65	54.65	54.65	-1.44%	400
May 27, 2026	54.50	55.45	54.50	55.45	55.45	-0.18%	10
May 26, 2026	55.10	55.55	55.10	55.55	55.55	2.02%	220
May 25, 2026	54.45	54.45	54.45	54.45	54.45	-0.18%	-
May 22, 2026	54.55	54.55	54.55	54.55	54.55	-0.55%	20
May 21, 2026	55.20	55.20	54.85	54.85	54.85	-1.88%	20
May 20, 2026	55.45	55.90	55.40	55.90	55.90	-	75
May 19, 2026	55.00	55.90	55.00	55.90	55.90	3.33%	18
May 18, 2026	54.00	54.10	54.00	54.10	54.10	-1.64%	315
May 15, 2026	54.65	55.00	54.65	55.00	55.00	1.29%	10
May 14, 2026	54.30	54.30	54.30	54.30	54.30	-3.29%	-
May 13, 2026	56.15	56.15	56.15	56.15	56.15	-	-
May 12, 2026	57.50	57.50	56.15	56.15	56.15	-0.88%	440
May 11, 2026	59.35	59.35	56.25	56.65	56.65	-3.33%	178
May 8, 2026	58.60	58.60	58.60	58.60	58.60	-1.18%	-
May 7, 2026	59.15	59.30	59.15	59.30	59.30	1.45%	100
May 6, 2026	58.45	58.45	58.45	58.45	58.45	1.48%	-
May 5, 2026	57.45	57.75	57.45	57.60	57.60	-0.52%	210
May 4, 2026	58.00	58.00	57.90	57.90	57.90	-0.17%	85
Apr 30, 2026	58.00	58.00	58.00	58.00	58.00	-1.02%	125
Apr 29, 2026	59.90	59.90	59.90	59.90	58.60	0.42%	-
Apr 28, 2026	59.85	59.85	59.65	59.65	58.36	-1.81%	22
Apr 27, 2026	60.75	60.75	60.75	60.75	59.43	0.16%	-
Apr 24, 2026	60.65	60.65	60.65	60.65	59.33	0.33%	-
Apr 23, 2026	60.45	60.45	60.45	60.45	59.14	-1.71%	-
Apr 22, 2026	61.50	61.50	61.50	61.50	60.17	0.41%	-
Apr 21, 2026	62.35	62.35	61.25	61.25	59.92	-1.53%	10
Apr 20, 2026	62.40	62.40	62.20	62.20	60.85	1.22%	74
Apr 17, 2026	61.30	61.45	61.30	61.45	60.12	0.16%	25
Apr 16, 2026	61.35	61.35	61.35	61.35	60.02	-0.81%	-
Apr 15, 2026	61.85	61.85	61.85	61.85	60.51	-0.56%	-
Apr 14, 2026	62.20	62.20	62.20	62.20	60.85	0.65%	-
Apr 13, 2026	61.80	61.80	61.80	61.80	60.46	-0.56%	-
Apr 10, 2026	62.15	62.15	62.15	62.15	60.80	-0.32%	-
Apr 9, 2026	62.35	62.35	62.35	62.35	61.00	-0.24%	-
Apr 8, 2026	63.80	63.80	62.50	62.50	61.14	0.97%	55
Apr 7, 2026	61.90	61.90	61.90	61.90	60.56	0.90%	-
Apr 2, 2026	61.35	61.35	61.35	61.35	60.02	-0.57%	-
Apr 1, 2026	61.70	61.70	61.70	61.70	60.36	1.40%	-
Mar 31, 2026	60.80	60.85	60.80	60.85	59.53	2.96%	167
Mar 30, 2026	59.10	59.10	59.10	59.10	57.82	-2.48%	-
Mar 27, 2026	60.60	60.60	60.60	60.60	59.28	-0.57%	-
Mar 26, 2026	60.50	60.95	60.50	60.95	59.63	0.83%	69
Mar 25, 2026	60.45	60.45	60.45	60.45	59.14	0.08%	-
Mar 24, 2026	59.65	60.40	59.65	60.40	59.09	0.58%	7
Mar 23, 2026	58.80	60.05	58.80	60.05	58.75	0.92%	50
Mar 20, 2026	61.50	61.50	59.50	59.50	58.21	-4.72%	80
Mar 19, 2026	62.45	62.45	62.45	62.45	61.09	-1.65%	-
Mar 18, 2026	63.50	63.50	63.50	63.50	62.12	0.63%	-