FRA:GF4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.40	42.40	42.40	42.40	42.40	-2.30%	-
Jun 25, 2026	43.40	43.40	43.40	43.40	43.40	-3.56%	-
Jun 24, 2026	45.00	45.00	45.00	45.00	45.00	-0.88%	-
Jun 23, 2026	45.40	45.40	45.40	45.40	45.40	-6.58%	-
Jun 22, 2026	48.60	48.60	48.60	48.60	48.60	0.41%	-
Jun 19, 2026	48.40	48.40	48.40	48.40	48.40	-2.81%	-
Jun 18, 2026	48.20	49.80	48.20	49.80	49.80	6.41%	80
Jun 17, 2026	46.80	46.80	46.80	46.80	46.80	-1.68%	-
Jun 16, 2026	47.60	47.60	47.60	47.60	47.60	-0.83%	-
Jun 15, 2026	48.00	48.00	48.00	48.00	48.00	1.69%	-
Jun 12, 2026	47.20	47.20	47.20	47.20	47.20	10.80%	-
Jun 11, 2026	42.60	42.60	42.60	42.60	42.60	0.47%	-
Jun 10, 2026	42.40	42.40	42.40	42.40	42.40	-0.47%	-
Jun 9, 2026	41.40	43.40	41.40	42.60	42.60	3.90%	564
Jun 8, 2026	41.20	41.20	41.00	41.00	41.00	0.49%	-
Jun 5, 2026	40.80	40.80	40.80	40.80	40.80	-0.49%	-
Jun 4, 2026	41.00	41.00	41.00	41.00	41.00	-4.21%	-
Jun 3, 2026	42.80	42.80	42.80	42.80	42.80	-1.38%	-
Jun 2, 2026	43.40	43.40	43.40	43.40	43.40	0.46%	-
Jun 1, 2026	43.20	43.20	43.20	43.20	43.20	4.35%	-
May 29, 2026	41.40	41.40	41.40	41.40	41.40	-2.82%	-
May 28, 2026	40.80	42.60	40.80	42.60	42.60	9.23%	64
May 27, 2026	39.00	39.00	39.00	39.00	39.00	4.28%	-
May 26, 2026	37.40	37.40	37.40	37.40	37.40	-	-
May 25, 2026	37.40	37.40	37.40	37.40	37.40	-0.53%	-
May 22, 2026	37.60	37.60	37.60	37.60	37.60	5.03%	-
May 21, 2026	35.80	35.80	35.80	35.80	35.80	5.29%	-
May 20, 2026	34.00	34.00	34.00	34.00	34.00	-5.03%	-
May 19, 2026	35.80	35.80	35.80	35.80	35.80	4.07%	-
May 18, 2026	34.40	34.40	34.40	34.40	34.40	-1.71%	-
May 15, 2026	35.00	35.00	35.00	35.00	35.00	-1.13%	-
May 14, 2026	35.40	35.40	35.40	35.40	35.40	-4.84%	-
May 13, 2026	35.60	37.20	35.60	37.20	37.20	2.76%	132
May 12, 2026	36.20	36.20	36.20	36.20	36.20	0.24%	-
May 8, 2026	36.60	36.60	36.60	36.60	36.11	0.55%	-
May 7, 2026	36.40	36.40	36.40	36.40	35.92	5.20%	-
May 6, 2026	34.60	34.60	34.60	34.60	34.14	0.58%	29
May 5, 2026	34.40	34.40	34.40	34.40	33.94	-2.27%	-
May 4, 2026	34.00	35.20	34.00	35.20	34.73	-1.84%	142
Apr 30, 2026	36.00	36.00	36.00	36.00	35.38	-2.70%	-
Apr 29, 2026	37.00	37.00	37.00	37.00	36.37	2.21%	-
Apr 28, 2026	36.20	36.20	36.20	36.20	35.58	-0.55%	-
Apr 27, 2026	36.40	36.40	36.40	36.40	35.78	-1.62%	-
Apr 24, 2026	37.00	37.00	37.00	37.00	36.37	-4.64%	-
Apr 23, 2026	38.80	38.80	38.80	38.80	38.14	-3.96%	-
Apr 22, 2026	40.40	40.40	40.40	40.40	39.71	-0.49%	-
Apr 21, 2026	40.60	40.60	40.60	40.60	39.90	1.50%	-
Apr 20, 2026	40.00	40.00	40.00	40.00	39.31	-2.44%	-
Apr 17, 2026	41.00	41.00	41.00	41.00	40.30	-1.44%	-
Apr 16, 2026	41.60	41.60	41.60	41.60	40.89	0.97%	-