FRA:G24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	75.25	75.65	71.80	71.80	-	-8.42%	71,188
Jun 2, 2026	75.00	78.40	75.00	78.40	78.40	5.02%	131
Jun 1, 2026	72.80	74.65	71.85	74.65	74.65	2.82%	332
May 29, 2026	70.10	72.60	70.10	72.60	72.60	3.71%	111
May 28, 2026	70.90	71.20	70.00	70.00	70.00	-1.69%	75
May 27, 2026	70.85	71.20	70.60	71.20	71.20	0.42%	25
May 26, 2026	72.05	72.05	70.15	70.90	70.90	-1.18%	202
May 25, 2026	72.60	72.60	71.75	71.75	71.75	-0.42%	70
May 22, 2026	71.10	72.05	67.45	72.05	72.05	2.42%	135
May 21, 2026	72.25	72.25	70.35	70.35	70.35	-2.90%	70
May 20, 2026	71.80	72.45	71.80	72.45	72.45	-3.46%	105
May 19, 2026	74.55	75.05	74.55	75.05	75.05	6.45%	500
May 18, 2026	72.25	72.25	70.50	70.50	70.50	-3.62%	90
May 15, 2026	74.50	74.50	72.35	73.15	73.15	-2.98%	140
May 14, 2026	77.35	77.35	74.95	75.40	75.40	-4.13%	80
May 13, 2026	73.80	78.75	72.15	78.65	78.65	8.56%	431
May 12, 2026	69.60	72.45	69.60	72.45	72.45	2.19%	-
May 11, 2026	70.55	70.90	70.00	70.90	70.90	0.78%	85
May 8, 2026	70.35	70.35	70.35	70.35	70.35	-	-
May 7, 2026	69.15	70.35	68.65	70.35	70.35	1.30%	102
May 6, 2026	70.40	70.45	69.45	69.45	69.45	-1.42%	695
May 5, 2026	70.05	70.45	70.05	70.45	70.45	0.43%	60
May 4, 2026	71.30	71.30	70.15	70.15	70.15	-0.64%	77
Apr 30, 2026	71.80	71.80	70.60	70.60	70.60	-1.60%	20
Apr 29, 2026	69.00	71.75	69.00	71.75	71.75	5.28%	213
Apr 28, 2026	67.95	68.15	67.85	68.15	68.15	-0.44%	160
Apr 27, 2026	67.75	68.45	67.75	68.45	68.45	0.66%	1
Apr 24, 2026	69.65	69.65	68.00	68.00	68.00	-3.48%	150
Apr 23, 2026	71.05	71.05	70.45	70.45	70.45	-1.26%	21
Apr 22, 2026	71.35	71.35	71.35	71.35	71.35	-0.83%	-
Apr 21, 2026	71.25	72.55	71.25	71.95	71.95	0.91%	150
Apr 20, 2026	71.30	71.30	71.30	71.30	71.30	1.71%	20
Apr 17, 2026	69.65	70.10	69.65	70.10	70.10	1.96%	50
Apr 16, 2026	67.10	68.75	67.10	68.75	68.75	3.62%	34
Apr 15, 2026	65.85	66.35	65.85	66.35	66.35	1.30%	1
Apr 14, 2026	65.50	65.50	65.50	65.50	65.50	1.00%	-
Apr 13, 2026	64.85	64.85	64.85	64.85	64.85	-1.29%	-
Apr 10, 2026	65.70	65.70	65.70	65.70	65.70	-1.28%	-
Apr 9, 2026	66.55	66.55	66.55	66.55	66.55	-3.27%	-
Apr 8, 2026	68.80	68.80	68.80	68.80	68.80	4.64%	40
Apr 7, 2026	65.75	65.75	65.75	65.75	65.75	-0.83%	25
Apr 2, 2026	63.95	66.30	63.95	66.30	66.30	2.39%	60
Apr 1, 2026	67.40	67.40	64.75	64.75	64.75	-2.34%	141
Mar 31, 2026	66.20	66.45	66.20	66.30	66.30	5.49%	123
Mar 30, 2026	62.85	62.85	62.85	62.85	62.85	-1.02%	-
Mar 27, 2026	63.10	63.90	63.10	63.50	63.50	-0.63%	79
Mar 26, 2026	64.00	64.00	63.90	63.90	63.90	-1.77%	60
Mar 25, 2026	63.30	65.05	63.30	65.05	65.05	1.32%	35
Mar 24, 2026	64.20	64.20	64.20	64.20	64.20	1.26%	-
Mar 23, 2026	63.85	63.85	63.40	63.40	63.40	-2.01%	50