FRA:GA8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	68.25	68.25	68.25	68.25	-	-6.25%	-
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	0.61%	-
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%	-
Mar 20, 2026	72.50	72.64	72.34	72.46	72.21	-0.22%	-
Mar 19, 2026	73.68	73.68	72.56	72.62	72.37	-1.52%	-
Mar 18, 2026	75.32	75.32	73.74	73.74	73.49	-1.65%	59
Mar 17, 2026	74.76	75.08	74.10	74.98	74.73	0.11%	-
Mar 16, 2026	77.14	77.14	74.90	74.90	74.65	-2.19%	12
Mar 13, 2026	75.20	76.58	75.02	76.58	76.32	1.70%	-
Mar 12, 2026	75.56	76.14	75.30	75.30	75.05	-0.74%	-
Mar 11, 2026	75.50	75.86	74.72	75.86	75.60	0.40%	-
Mar 10, 2026	76.08	76.08	75.56	75.56	75.30	-0.63%	-
Mar 9, 2026	74.88	76.04	74.08	76.04	75.78	-0.16%	-
Mar 6, 2026	78.20	78.20	76.16	76.16	75.90	-2.98%	-
Mar 5, 2026	79.44	79.44	78.22	78.50	78.23	-1.53%	-
Mar 4, 2026	78.64	79.72	78.64	79.72	79.45	0.25%	-
Mar 3, 2026	80.08	80.08	78.36	79.52	79.25	-1.73%	-
Mar 2, 2026	78.38	80.92	78.38	80.92	80.65	2.48%	-
Feb 27, 2026	78.10	78.96	78.10	78.96	78.69	0.59%	13
Feb 26, 2026	77.62	78.50	77.62	78.50	78.23	0.44%	-
Feb 25, 2026	78.72	78.72	77.84	78.16	77.90	-1.26%	-
Feb 24, 2026	78.58	79.34	78.52	79.16	78.89	0.92%	-
Feb 23, 2026	77.72	78.50	77.72	78.44	78.17	-0.41%	-
Feb 20, 2026	78.84	78.90	78.48	78.76	78.49	-0.10%	-
Feb 19, 2026	78.80	79.06	78.70	78.84	78.57	-0.38%	-
Feb 18, 2026	79.22	79.32	78.82	79.14	78.87	-0.35%	-
Feb 17, 2026	79.08	79.62	79.08	79.42	79.15	-	-
Feb 16, 2026	79.48	79.48	79.30	79.42	79.15	-0.13%	-
Feb 13, 2026	78.96	79.94	78.96	79.52	79.25	0.35%	-
Feb 12, 2026	79.36	79.98	79.20	79.24	78.97	-0.20%	30
Feb 11, 2026	78.72	79.68	78.72	79.40	79.13	0.48%	-