FRA:G24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	69.40	69.85	68.60	68.75	-	-2.41%	10,201
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
Mar 20, 2026	66.70	66.70	64.70	64.70	64.70	-2.93%	1,883
Mar 19, 2026	66.85	66.85	66.40	66.65	66.65	-1.26%	130
Mar 18, 2026	69.65	69.65	67.50	67.50	67.50	-3.50%	169
Mar 17, 2026	69.95	69.95	69.95	69.95	69.95	-3.05%	-
Mar 16, 2026	72.15	72.15	72.15	72.15	72.15	0.98%	50
Mar 13, 2026	71.45	71.45	71.45	71.45	71.45	0.28%	-
Mar 12, 2026	72.35	73.00	71.25	71.25	71.25	-2.46%	72
Mar 11, 2026	72.70	73.05	72.70	73.05	73.05	-0.07%	240
Mar 10, 2026	73.70	74.00	72.65	73.10	73.10	-1.68%	235
Mar 9, 2026	74.00	74.40	74.00	74.35	74.35	-0.67%	260
Mar 6, 2026	72.55	74.85	72.55	74.85	74.85	4.47%	300
Mar 5, 2026	70.50	71.65	69.85	71.65	71.65	1.70%	145
Mar 4, 2026	68.40	70.45	68.40	70.45	70.45	2.18%	247
Mar 3, 2026	69.45	70.25	68.95	68.95	68.95	-3.36%	170
Mar 2, 2026	71.00	71.35	70.50	71.35	71.35	-1.52%	250
Feb 27, 2026	70.15	72.50	70.15	72.45	72.45	5.23%	255
Feb 26, 2026	68.25	69.20	65.10	68.85	68.85	-1.29%	195
Feb 25, 2026	69.75	69.75	69.75	69.75	69.75	0.79%	-
Feb 24, 2026	69.20	69.20	69.20	69.20	69.20	-0.86%	-
Feb 23, 2026	70.50	70.95	69.30	69.80	69.80	-1.62%	195
Feb 20, 2026	70.65	70.95	70.15	70.95	70.95	1.57%	561
Feb 19, 2026	69.35	69.85	69.35	69.85	69.85	2.80%	231
Feb 18, 2026	68.00	68.10	67.10	67.95	67.95	-0.07%	460
Feb 17, 2026	68.40	68.40	68.00	68.00	68.00	-2.02%	20
Feb 16, 2026	70.00	70.00	69.25	69.40	69.40	0.36%	106
Feb 13, 2026	67.75	69.15	67.75	69.15	69.15	-4.36%	510
Feb 12, 2026	72.30	72.30	72.30	72.30	72.30	-3.41%	42