FRA:GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.25	82.50	82.15	82.15	82.15	-0.96%	170
Jun 25, 2026	83.15	83.15	82.95	82.95	82.95	0.61%	441
Jun 24, 2026	83.60	83.60	82.10	82.45	82.45	-1.02%	160
Jun 23, 2026	83.45	84.25	83.15	83.30	83.30	-2.00%	205
Jun 22, 2026	86.10	86.10	85.00	85.00	85.00	-1.68%	75
Jun 19, 2026	85.70	86.45	85.70	86.45	86.45	0.12%	32
Jun 18, 2026	87.85	88.30	86.35	86.35	86.35	2.25%	180
Jun 17, 2026	84.45	84.45	84.45	84.45	84.45	-2.43%	-
Jun 16, 2026	85.35	86.55	85.35	86.55	86.55	1.29%	360
Jun 15, 2026	81.30	85.55	81.30	85.45	85.45	7.35%	480
Jun 12, 2026	78.85	79.70	78.85	79.60	79.60	2.12%	110
Jun 11, 2026	79.75	80.30	76.60	77.95	77.95	-2.68%	604
Jun 10, 2026	79.85	80.60	79.85	80.10	80.10	0.82%	115
Jun 9, 2026	80.50	82.15	79.45	79.45	79.45	-0.69%	418
Jun 8, 2026	79.45	80.00	79.45	80.00	80.00	-1.78%	100
Jun 5, 2026	79.60	81.45	79.60	81.45	81.45	2.13%	290
Jun 4, 2026	80.90	82.05	79.75	79.75	79.75	-1.73%	129
Jun 3, 2026	82.70	82.70	81.00	81.15	81.15	-3.85%	592
Jun 2, 2026	84.30	84.65	83.80	84.40	84.40	-0.65%	469
Jun 1, 2026	87.85	87.85	84.20	84.95	84.95	-3.30%	792
May 29, 2026	88.55	89.00	87.45	87.85	87.85	-1.24%	675
May 28, 2026	89.05	89.05	88.95	88.95	88.95	-1.33%	25
May 27, 2026	90.15	90.15	90.15	90.15	90.15	-1.37%	440
May 26, 2026	91.30	91.40	90.50	91.40	91.40	0.94%	440
May 25, 2026	89.10	90.85	89.10	90.55	90.55	2.66%	75
May 22, 2026	87.00	88.20	87.00	88.20	88.20	0.97%	285
May 21, 2026	86.10	87.35	85.90	87.35	87.35	1.81%	1,160
May 20, 2026	88.10	89.55	88.10	88.60	85.80	-	195
May 19, 2026	86.55	88.60	86.55	88.60	85.80	1.96%	631
May 18, 2026	85.05	86.90	84.50	86.90	84.15	0.75%	3,617
May 15, 2026	89.00	89.00	85.60	86.25	83.52	-3.90%	1,101
May 14, 2026	91.95	91.95	89.45	89.75	86.91	-3.23%	959
May 13, 2026	97.45	97.90	88.00	92.75	89.82	-5.36%	2,440
May 12, 2026	100.70	100.70	98.00	98.00	94.90	-3.73%	225
May 11, 2026	99.55	102.00	99.55	101.80	98.58	1.50%	312
May 8, 2026	100.80	101.10	99.80	100.30	97.13	-0.79%	222
May 7, 2026	106.00	106.00	101.10	101.10	97.90	-1.46%	274
May 6, 2026	101.40	102.60	101.40	102.60	99.36	1.58%	48
May 5, 2026	97.35	101.00	97.35	101.00	97.81	2.80%	681
May 4, 2026	97.90	98.25	97.90	98.25	95.15	0.31%	244
Apr 30, 2026	96.05	98.80	96.05	97.95	94.85	1.50%	825
Apr 29, 2026	97.30	97.80	96.50	96.50	93.45	-1.48%	477
Apr 28, 2026	98.40	98.40	97.50	97.95	94.85	-1.01%	275
Apr 27, 2026	99.25	99.25	98.95	98.95	95.82	0.35%	145
Apr 24, 2026	101.30	101.30	98.00	98.60	95.48	-2.67%	1,475
Apr 23, 2026	105.00	105.20	101.30	101.30	98.10	-4.97%	348
Apr 22, 2026	106.30	106.60	106.00	106.60	103.23	1.14%	463
Apr 21, 2026	108.70	108.70	105.40	105.40	102.07	-2.32%	197
Apr 20, 2026	109.00	109.00	106.70	107.90	104.49	-3.05%	439
Apr 17, 2026	108.10	111.30	106.90	111.30	107.78	2.68%	340