FRA:G24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	71.20	71.45	69.05	69.95	-	-3.52%	59,752
Jun 25, 2026	73.00	73.60	72.50	72.50	72.50	-1.96%	1,090
Jun 24, 2026	73.95	73.95	73.95	73.95	73.95	1.93%	-
Jun 23, 2026	72.55	72.55	72.55	72.55	72.55	-0.82%	25
Jun 22, 2026	74.85	74.85	73.15	73.15	73.15	-3.05%	110
Jun 19, 2026	76.20	76.20	75.45	75.45	75.45	-0.92%	39
Jun 18, 2026	76.35	76.35	74.25	76.15	76.15	-1.10%	29
Jun 17, 2026	77.05	78.50	77.00	78.50	77.00	1.95%	135
Jun 16, 2026	76.80	78.55	76.80	77.00	75.53	1.18%	260
Jun 15, 2026	75.40	76.10	75.40	76.10	74.65	2.35%	116
Jun 12, 2026	74.60	74.60	74.35	74.35	72.93	-0.73%	101
Jun 11, 2026	73.40	74.90	73.40	74.90	73.47	0.13%	84
Jun 10, 2026	74.80	74.80	74.80	74.80	73.37	0.27%	1
Jun 9, 2026	75.40	75.40	74.60	74.60	73.17	-1.13%	345
Jun 8, 2026	75.30	75.45	75.25	75.45	74.01	-2.27%	350
Jun 5, 2026	74.45	78.30	74.45	77.20	75.72	1.45%	145
Jun 4, 2026	72.90	76.10	72.90	76.10	74.65	5.26%	234
Jun 3, 2026	73.95	74.20	72.30	72.30	70.92	-7.78%	91
Jun 2, 2026	75.00	78.40	75.00	78.40	76.90	5.02%	131
Jun 1, 2026	72.80	74.65	71.85	74.65	73.22	2.82%	332
May 29, 2026	70.10	72.60	70.10	72.60	71.21	3.71%	111
May 28, 2026	70.90	71.20	70.00	70.00	68.66	-1.69%	75
May 27, 2026	70.85	71.20	70.60	71.20	69.84	0.42%	25
May 26, 2026	72.05	72.05	70.15	70.90	69.55	-1.18%	202
May 25, 2026	72.60	72.60	71.75	71.75	70.38	-0.42%	70
May 22, 2026	71.10	72.05	67.45	72.05	70.67	2.42%	135
May 21, 2026	72.25	72.25	70.35	70.35	69.01	-2.90%	70
May 20, 2026	71.80	72.45	71.80	72.45	71.07	-3.46%	105
May 19, 2026	74.55	75.05	74.55	75.05	73.62	6.45%	500
May 18, 2026	72.25	72.25	70.50	70.50	69.15	-3.62%	90
May 15, 2026	74.50	74.50	72.35	73.15	71.75	-2.98%	140
May 14, 2026	77.35	77.35	74.95	75.40	73.96	-4.13%	80
May 13, 2026	73.80	78.75	72.15	78.65	77.15	8.56%	431
May 12, 2026	69.60	72.45	69.60	72.45	71.07	2.19%	-
May 11, 2026	70.55	70.90	70.00	70.90	69.55	0.78%	85
May 8, 2026	70.35	70.35	70.35	70.35	69.01	-	-
May 7, 2026	69.15	70.35	68.65	70.35	69.01	1.30%	102
May 6, 2026	70.40	70.45	69.45	69.45	68.12	-1.42%	695
May 5, 2026	70.05	70.45	70.05	70.45	69.10	0.43%	60
May 4, 2026	71.30	71.30	70.15	70.15	68.81	-0.64%	77
Apr 30, 2026	71.80	71.80	70.60	70.60	69.25	-1.60%	20
Apr 29, 2026	69.00	71.75	69.00	71.75	70.38	5.28%	213
Apr 28, 2026	67.95	68.15	67.85	68.15	66.85	-0.44%	160
Apr 27, 2026	67.75	68.45	67.75	68.45	67.14	0.66%	1
Apr 24, 2026	69.65	69.65	68.00	68.00	66.70	-3.48%	150
Apr 23, 2026	71.05	71.05	70.45	70.45	69.10	-1.26%	21
Apr 22, 2026	71.35	71.35	71.35	71.35	69.99	-0.83%	-
Apr 21, 2026	71.25	72.55	71.25	71.95	70.58	0.91%	150
Apr 20, 2026	71.30	71.30	71.30	71.30	69.94	1.71%	20
Apr 17, 2026	69.65	70.10	69.65	70.10	68.76	1.96%	50