FRA:G3V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	13.65	13.65	13.65	13.65	-	-0.73%	-
Apr 22, 2026	13.75	13.75	13.75	13.75	13.75	-	-
Apr 21, 2026	13.15	13.75	13.15	13.75	13.75	4.56%	-
Apr 20, 2026	12.40	13.15	12.40	13.15	13.15	4.78%	-
Apr 17, 2026	13.45	13.45	12.55	12.55	12.55	-6.69%	-
Apr 16, 2026	12.95	13.45	12.95	13.45	13.45	3.46%	-
Apr 15, 2026	12.90	13.00	12.90	13.00	13.00	0.78%	-
Apr 14, 2026	13.20	13.20	12.90	12.90	12.90	0.78%	-
Apr 13, 2026	12.80	12.80	12.80	12.80	12.80	0.39%	-
Apr 10, 2026	13.00	13.00	12.75	12.75	12.75	-0.78%	-
Apr 9, 2026	13.20	13.20	12.85	12.85	12.85	-3.38%	-
Apr 8, 2026	12.15	13.30	12.15	13.30	13.30	-1.12%	-
Apr 7, 2026	13.80	13.80	13.45	13.45	13.45	-7.75%	-
Apr 2, 2026	13.75	14.58	13.75	14.58	14.58	4.74%	-
Apr 1, 2026	14.11	14.11	13.92	13.92	13.92	-0.64%	-
Mar 31, 2026	14.39	14.39	14.01	14.01	14.01	-1.82%	-
Mar 30, 2026	14.55	14.55	14.27	14.27	14.27	1.31%	-
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%	-