FRA:GA8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	63.30	63.90	63.30	63.90	-	0.39%	-
Jun 2, 2026	63.00	63.70	63.00	63.65	63.65	0.32%	-
Jun 1, 2026	64.55	64.55	63.35	63.45	63.45	-1.86%	-
May 29, 2026	64.80	64.95	64.65	64.65	64.65	-0.23%	-
May 28, 2026	65.05	65.05	63.90	64.80	64.80	-1.07%	-
May 27, 2026	65.20	65.80	65.20	65.50	65.50	0.08%	50
May 26, 2026	64.65	65.45	64.65	65.45	65.45	0.85%	-
May 25, 2026	64.80	64.90	64.80	64.90	64.90	-0.38%	-
May 22, 2026	64.65	65.35	64.65	65.15	65.15	0.54%	-
May 21, 2026	64.35	64.90	64.10	64.80	64.80	0.23%	-
May 20, 2026	64.55	65.05	64.30	64.65	64.65	-0.31%	-
May 19, 2026	64.85	64.85	64.70	64.85	64.85	-0.92%	-
May 18, 2026	64.35	65.50	64.35	65.45	65.45	0.61%	-
May 15, 2026	64.90	65.60	64.90	65.05	65.05	-0.76%	-
May 14, 2026	65.20	66.35	65.20	65.55	65.55	0.23%	-
May 13, 2026	65.40	65.80	64.95	65.40	65.40	-0.38%	-
May 12, 2026	65.20	65.90	65.20	65.65	65.65	-0.15%	-
May 11, 2026	65.50	65.85	65.20	65.75	65.75	0.08%	-
May 8, 2026	66.80	66.80	65.70	65.70	65.70	-1.79%	-
May 7, 2026	68.00	68.10	66.90	66.90	66.90	-2.34%	-
May 6, 2026	66.90	68.50	66.90	68.50	68.50	1.78%	-
May 5, 2026	66.40	67.50	66.40	67.30	67.30	1.13%	-
May 4, 2026	67.10	67.15	66.55	66.55	66.55	-2.42%	14
Apr 30, 2026	67.55	68.35	67.55	68.20	68.20	0.07%	-
Apr 29, 2026	68.40	68.40	68.10	68.15	68.15	-0.44%	-
Apr 28, 2026	68.75	68.95	68.15	68.45	68.45	-0.51%	-
Apr 27, 2026	69.10	69.30	68.35	68.80	68.80	-0.58%	71
Apr 24, 2026	70.05	70.15	69.20	69.20	69.20	-1.42%	-
Apr 23, 2026	68.25	70.50	68.25	70.20	70.20	-3.57%	-
Apr 22, 2026	74.20	74.45	72.80	72.80	72.80	-2.08%	-
Apr 21, 2026	73.75	74.35	73.75	74.35	74.35	1.02%	-
Apr 20, 2026	72.90	73.90	72.90	73.60	73.60	0.07%	-
Apr 17, 2026	71.70	74.45	71.70	73.55	73.55	2.29%	-
Apr 16, 2026	71.95	72.85	71.85	71.90	71.90	-0.48%	60
Apr 15, 2026	73.75	73.75	72.00	72.25	72.25	-2.63%	-
Apr 14, 2026	74.50	74.55	74.20	74.20	74.20	-0.74%	-
Apr 13, 2026	73.75	74.75	73.75	74.75	74.75	0.95%	-
Apr 10, 2026	75.30	75.40	74.30	74.30	74.05	-1.85%	-
Apr 9, 2026	74.80	75.90	74.35	75.70	75.44	0.46%	-
Apr 8, 2026	74.15	75.50	73.75	75.35	75.10	2.87%	-
Apr 7, 2026	72.85	73.30	72.55	73.25	73.00	0.23%	-
Apr 2, 2026	72.78	73.34	72.78	73.08	72.83	-1.11%	-
Apr 1, 2026	73.00	73.96	72.96	73.90	73.65	1.07%	-
Mar 31, 2026	72.42	73.12	72.14	73.12	72.87	1.36%	-
Mar 30, 2026	72.54	73.10	72.14	72.14	71.90	-0.58%	-
Mar 27, 2026	73.50	73.50	72.56	72.56	72.31	-1.06%	-
Mar 26, 2026	73.92	74.56	73.34	73.34	73.09	-1.24%	-
Mar 25, 2026	73.74	74.26	73.48	74.26	74.01	0.81%	-
Mar 24, 2026	73.34	74.32	72.88	73.66	73.41	0.68%	-
Mar 23, 2026	71.86	73.74	71.86	73.16	72.91	0.97%	-