FRA:G3V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.09	14.09	14.09	14.09	14.09	-0.91%	-
Mar 26, 2026	13.70	14.22	13.70	14.22	14.22	2.12%	-
Mar 25, 2026	13.85	13.92	13.85	13.92	13.92	-0.25%	-
Mar 24, 2026	13.02	13.96	13.02	13.96	13.96	7.64%	-
Mar 23, 2026	13.12	13.12	12.97	12.97	12.97	-1.63%	-
Mar 20, 2026	13.99	13.99	13.18	13.18	13.18	-6.95%	-
Mar 19, 2026	13.97	14.17	13.97	14.17	14.17	1.21%	-
Mar 18, 2026	14.57	14.57	14.00	14.00	14.00	6.95%	500
Mar 17, 2026	13.09	13.09	13.09	13.09	13.09	-	-
Mar 16, 2026	13.66	13.66	13.09	13.09	13.09	-4.59%	-
Mar 13, 2026	13.83	13.83	13.72	13.72	13.72	-1.86%	-
Mar 12, 2026	13.26	13.98	13.26	13.98	13.98	3.52%	-
Mar 11, 2026	12.88	13.50	12.88	13.50	13.50	3.65%	-
Mar 10, 2026	12.63	13.03	12.63	13.03	13.03	3.33%	-
Mar 9, 2026	13.32	13.32	12.61	12.61	12.61	-6.56%	-
Mar 6, 2026	13.28	13.49	13.28	13.49	13.49	2.66%	-
Mar 5, 2026	12.90	13.14	12.90	13.14	13.14	0.77%	-
Mar 4, 2026	12.44	13.04	12.44	13.04	13.04	4.74%	-
Mar 3, 2026	11.71	12.45	11.69	12.45	12.45	5.11%	500
Mar 2, 2026	11.43	11.85	11.43	11.85	11.85	3.18%	-
Feb 27, 2026	11.83	11.83	11.48	11.48	11.48	-3.61%	-
Feb 26, 2026	11.64	11.91	11.64	11.91	11.91	1.79%	-
Feb 25, 2026	11.61	11.70	11.61	11.70	11.70	0.17%	-
Feb 24, 2026	11.63	11.68	11.63	11.68	11.68	0.39%	-
Feb 23, 2026	11.66	11.66	11.64	11.64	11.64	-1.10%	-
Feb 20, 2026	11.43	11.77	11.43	11.77	11.77	2.93%	-
Feb 19, 2026	11.21	11.43	11.21	11.43	11.43	1.33%	-
Feb 18, 2026	11.01	11.28	11.01	11.28	11.28	1.44%	-
Feb 17, 2026	11.40	11.40	11.12	11.12	11.12	-2.50%	-
Feb 16, 2026	11.42	11.42	11.41	11.41	11.41	-0.48%	-
Feb 13, 2026	11.59	11.59	11.46	11.46	11.46	-8.14%	-
Feb 12, 2026	12.95	12.95	12.48	12.48	12.48	-3.48%	10
Feb 11, 2026	12.26	12.93	12.26	12.93	12.93	4.07%	-
Feb 10, 2026	11.85	12.42	11.85	12.42	12.42	3.24%	-
Feb 9, 2026	11.57	12.03	11.57	12.03	12.03	13.71%	114
Feb 6, 2026	10.58	10.58	10.58	10.58	10.58	-0.42%	-
Feb 5, 2026	10.55	10.63	10.55	10.63	10.63	0.43%	-
Feb 4, 2026	10.31	10.58	10.31	10.58	10.58	2.32%	-
Feb 3, 2026	9.74	10.34	9.74	10.34	10.34	5.57%	-
Feb 2, 2026	9.45	9.79	9.45	9.79	9.79	3.33%	10
Jan 30, 2026	9.94	9.94	9.48	9.48	9.48	-5.14%	-
Jan 29, 2026	9.83	9.99	9.83	9.99	9.99	1.11%	-
Jan 28, 2026	9.84	9.88	9.84	9.88	9.88	0.84%	-
Jan 27, 2026	9.57	9.80	9.57	9.80	9.80	1.20%	-
Jan 26, 2026	9.73	9.73	9.68	9.68	9.68	-1.98%	-
Jan 23, 2026	10.00	10.00	9.88	9.88	9.88	-1.45%	-
Jan 22, 2026	10.16	10.16	10.03	10.03	10.03	-2.29%	-
Jan 21, 2026	9.34	10.26	9.34	10.26	10.26	10.04%	-
Jan 20, 2026	9.73	9.73	9.32	9.32	9.32	-4.43%	-
Jan 19, 2026	9.80	9.80	9.76	9.76	9.76	-2.09%	-