FRA:GA8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	73.50	73.50	72.56	72.56	72.56	-1.06%	-
Mar 26, 2026	73.92	74.56	73.34	73.34	73.34	-1.24%	-
Mar 25, 2026	73.74	74.26	73.48	74.26	74.26	0.81%	-
Mar 24, 2026	73.34	74.32	72.88	73.66	73.66	0.68%	-
Mar 23, 2026	71.86	73.74	71.86	73.16	73.16	0.97%	-
Mar 20, 2026	72.50	72.64	72.34	72.46	72.46	-0.22%	-
Mar 19, 2026	73.68	73.68	72.56	72.62	72.62	-1.52%	-
Mar 18, 2026	75.32	75.32	73.74	73.74	73.74	-1.65%	59
Mar 17, 2026	74.76	75.08	74.10	74.98	74.98	0.11%	-
Mar 16, 2026	77.14	77.14	74.90	74.90	74.90	-2.19%	12
Mar 13, 2026	75.20	76.58	75.02	76.58	76.58	1.70%	-
Mar 12, 2026	75.56	76.14	75.30	75.30	75.30	-0.74%	-
Mar 11, 2026	75.50	75.86	74.72	75.86	75.86	0.40%	-
Mar 10, 2026	76.08	76.08	75.56	75.56	75.56	-0.63%	-
Mar 9, 2026	74.88	76.04	74.08	76.04	76.04	-0.16%	-
Mar 6, 2026	78.20	78.20	76.16	76.16	76.16	-2.98%	-
Mar 5, 2026	79.44	79.44	78.22	78.50	78.50	-1.53%	-
Mar 4, 2026	78.64	79.72	78.64	79.72	79.72	0.25%	-
Mar 3, 2026	80.08	80.08	78.36	79.52	79.52	-1.73%	-
Mar 2, 2026	78.38	80.92	78.38	80.92	80.92	2.48%	-
Feb 27, 2026	78.10	78.96	78.10	78.96	78.96	0.59%	13
Feb 26, 2026	77.62	78.50	77.62	78.50	78.50	0.44%	-
Feb 25, 2026	78.72	78.72	77.84	78.16	78.16	-1.26%	-
Feb 24, 2026	78.58	79.34	78.52	79.16	79.16	0.92%	-
Feb 23, 2026	77.72	78.50	77.72	78.44	78.44	-0.41%	-
Feb 20, 2026	78.84	78.90	78.48	78.76	78.76	-0.10%	-
Feb 19, 2026	78.80	79.06	78.70	78.84	78.84	-0.38%	-
Feb 18, 2026	79.22	79.32	78.82	79.14	79.14	-0.35%	-
Feb 17, 2026	79.08	79.62	79.08	79.42	79.42	-	-
Feb 16, 2026	79.48	79.48	79.30	79.42	79.42	-0.13%	-
Feb 13, 2026	78.96	79.94	78.96	79.52	79.52	0.35%	-
Feb 12, 2026	79.36	79.98	79.20	79.24	79.24	-0.20%	30
Feb 11, 2026	78.72	79.68	78.72	79.40	79.40	0.48%	-
Feb 10, 2026	77.40	79.16	77.32	79.02	79.02	1.78%	-
Feb 9, 2026	77.82	78.02	77.14	77.64	77.64	-0.99%	-
Feb 6, 2026	77.64	78.78	77.64	78.42	78.42	0.18%	-
Feb 5, 2026	77.20	78.28	76.88	78.28	78.28	0.90%	-
Feb 4, 2026	74.74	77.58	74.74	77.58	77.58	3.33%	-
Feb 3, 2026	74.64	75.26	74.64	75.08	75.08	0.21%	-
Feb 2, 2026	72.38	74.92	72.38	74.92	74.92	1.79%	-
Jan 30, 2026	72.58	73.60	72.58	73.60	73.60	0.85%	-
Jan 29, 2026	72.12	72.98	72.12	72.98	72.98	0.52%	-
Jan 28, 2026	72.84	73.28	72.14	72.60	72.60	-0.25%	-
Jan 27, 2026	74.60	74.60	71.52	72.78	72.78	-0.19%	200
Jan 26, 2026	72.44	73.10	72.44	72.92	72.92	-0.11%	-
Jan 23, 2026	74.18	74.18	73.00	73.00	73.00	-1.64%	-
Jan 22, 2026	74.08	74.54	74.08	74.22	74.22	-0.16%	-
Jan 21, 2026	72.12	74.34	72.12	74.34	74.34	2.85%	-
Jan 20, 2026	73.96	73.96	72.16	72.28	72.28	-2.80%	-
Jan 19, 2026	74.40	74.40	74.20	74.36	74.36	-1.56%	-