FRA:GF8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.82	12.82	12.82	12.82	-	-2.51%	-
Jul 27, 2026	12.91	13.15	12.91	13.15	13.15	-0.45%	691
Jul 24, 2026	12.69	13.21	12.69	13.21	13.21	1.23%	2,904
Jul 23, 2026	13.08	13.08	12.88	13.05	13.05	-2.25%	594
Jul 22, 2026	13.11	13.35	13.11	13.35	13.35	-1.62%	130
Jul 21, 2026	12.95	13.57	12.95	13.57	13.57	2.61%	40
Jul 20, 2026	12.88	13.23	12.88	13.23	13.23	0.46%	1,000
Jul 17, 2026	13.22	13.34	13.17	13.17	13.17	-2.23%	790
Jul 16, 2026	13.06	13.47	13.06	13.47	13.47	-1.61%	290
Jul 15, 2026	13.33	13.98	13.33	13.69	13.69	1.37%	201
Jul 14, 2026	13.50	13.77	13.50	13.50	13.50	-1.39%	1,550
Jul 13, 2026	14.34	14.34	13.58	13.69	13.69	-0.80%	11,907
Jul 10, 2026	13.72	13.80	13.53	13.80	13.80	0.58%	1,751
Jul 9, 2026	13.85	13.90	13.52	13.72	13.72	-5.51%	3,000
Jul 8, 2026	13.99	14.55	13.99	14.52	14.52	2.91%	1,790
Jul 7, 2026	14.00	14.11	14.00	14.11	14.11	-0.91%	350
Jul 6, 2026	14.05	14.24	14.05	14.24	14.24	2.26%	26
Jul 3, 2026	13.93	13.93	13.93	13.93	13.93	-2.45%	-
Jul 2, 2026	13.94	14.28	13.94	14.28	14.28	-0.10%	20
Jul 1, 2026	13.75	14.29	13.75	14.29	14.29	4.57%	2,693
Jun 30, 2026	13.67	13.67	13.67	13.67	13.67	-0.22%	-
Jun 29, 2026	13.70	13.70	13.70	13.70	13.70	-2.35%	-
Jun 26, 2026	13.54	14.03	13.54	14.03	14.03	-0.07%	10
Jun 25, 2026	13.60	14.04	13.60	14.04	14.04	3.54%	175
Jun 24, 2026	13.56	13.56	13.56	13.56	13.56	1.31%	-
Jun 23, 2026	13.38	13.38	13.38	13.38	13.38	0.22%	-
Jun 22, 2026	13.64	13.70	13.35	13.35	13.35	-3.96%	2,559
Jun 19, 2026	13.70	13.90	13.61	13.90	13.90	0.51%	999
Jun 18, 2026	13.53	13.83	13.50	13.83	13.83	2.29%	990
Jun 17, 2026	13.76	13.76	13.52	13.52	13.52	-3.91%	2,000
Jun 16, 2026	14.00	14.07	14.00	14.07	14.07	-1.02%	1,080
Jun 15, 2026	14.22	14.22	14.22	14.22	14.22	0.11%	5
Jun 12, 2026	13.68	14.20	13.68	14.20	14.20	2.90%	590
Jun 11, 2026	13.26	13.80	13.26	13.80	13.80	1.55%	100
Jun 10, 2026	13.38	13.60	13.38	13.59	13.59	5.51%	2,276
Jun 9, 2026	12.88	12.88	12.88	12.88	12.88	-2.05%	-
Jun 8, 2026	13.59	13.59	13.13	13.15	13.15	1.04%	865
Jun 5, 2026	13.02	13.02	13.02	13.02	13.02	-1.77%	-
Jun 4, 2026	13.01	13.63	13.01	13.25	13.25	0.65%	3,090
Jun 3, 2026	12.78	13.17	12.78	13.17	13.17	5.87%	200
Jun 2, 2026	12.44	12.44	12.44	12.44	12.44	-2.01%	-
Jun 1, 2026	12.10	12.69	12.10	12.69	12.69	4.88%	50
May 29, 2026	12.10	12.10	12.10	12.10	12.10	-2.93%	-
May 28, 2026	12.49	12.49	12.47	12.47	12.47	-3.22%	250
May 27, 2026	12.52	12.88	12.52	12.88	12.88	1.70%	850
May 26, 2026	12.40	12.70	12.24	12.67	12.67	2.97%	4,183
May 25, 2026	12.00	12.30	12.00	12.30	12.30	1.82%	2,000
May 22, 2026	12.02	12.17	12.02	12.08	12.08	-1.51%	400
May 21, 2026	11.93	12.30	11.93	12.27	12.27	2.25%	1,504
May 20, 2026	11.70	12.00	11.70	12.00	12.00	2.52%	20