FRA:GF8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.56	12.56	12.40	12.40	12.40	0.04%	600
Sep 17, 2026	12.40	12.40	12.40	12.40	12.40	-2.86%	-
Sep 16, 2026	12.95	12.95	12.76	12.76	12.76	-1.66%	1,400
Sep 15, 2026	12.98	12.98	12.98	12.98	12.98	-0.19%	240
Sep 14, 2026	13.00	13.00	13.00	13.00	13.00	-0.91%	107
Sep 11, 2026	13.10	13.23	13.01	13.12	13.12	0.15%	1,050
Sep 10, 2026	13.10	13.10	13.10	13.10	13.10	0.73%	-
Sep 9, 2026	13.00	13.30	13.00	13.01	13.01	0.54%	2
Sep 8, 2026	12.94	12.94	12.94	12.94	12.94	-1.26%	-
Sep 7, 2026	12.85	13.28	12.85	13.10	13.10	-	705
Sep 4, 2026	13.10	13.10	13.10	13.10	13.10	1.28%	-
Sep 3, 2026	12.94	12.94	12.94	12.94	12.94	-2.85%	73
Sep 2, 2026	13.21	13.32	13.21	13.32	13.32	-1.22%	73
Sep 1, 2026	13.48	13.48	13.48	13.48	13.48	-1.21%	-
Aug 31, 2026	13.65	13.65	13.65	13.65	13.65	-2.50%	-
Aug 28, 2026	14.00	14.00	14.00	14.00	14.00	0.18%	480
Aug 27, 2026	14.15	14.15	13.97	13.97	13.97	-2.10%	850
Aug 26, 2026	14.02	14.44	14.02	14.27	14.27	-0.76%	1,165
Aug 25, 2026	14.00	14.38	14.00	14.38	14.38	2.35%	2,220
Aug 24, 2026	14.05	14.05	14.05	14.05	14.05	-1.20%	100
Aug 21, 2026	13.74	14.22	13.74	14.22	14.22	3.01%	100
Aug 20, 2026	13.81	13.81	13.81	13.81	13.81	-1.39%	-
Aug 19, 2026	14.00	14.00	14.00	14.00	14.00	-0.32%	-
Aug 18, 2026	13.68	14.05	13.68	14.05	14.05	4.77%	240
Aug 17, 2026	13.41	13.41	13.41	13.41	13.41	0.41%	-
Aug 14, 2026	13.35	13.35	13.35	13.35	13.35	-2.27%	-
Aug 13, 2026	13.36	13.66	13.36	13.66	13.66	1.19%	70
Aug 12, 2026	13.50	13.83	13.50	13.50	13.50	1.01%	2,061
Aug 11, 2026	13.37	13.37	13.37	13.37	13.37	-2.48%	-
Aug 10, 2026	13.32	13.71	13.32	13.71	13.71	3.28%	100
Aug 7, 2026	13.27	13.27	13.27	13.27	13.27	-0.04%	-
Aug 6, 2026	13.28	13.28	13.28	13.28	13.28	0.42%	-
Aug 5, 2026	13.32	13.32	13.22	13.22	13.22	-1.64%	30
Aug 4, 2026	13.44	13.44	13.44	13.44	13.44	-0.81%	-
Aug 3, 2026	13.18	13.55	13.18	13.55	13.55	1.23%	110
Jul 31, 2026	12.92	13.39	12.92	13.39	13.39	1.90%	100
Jul 30, 2026	13.14	13.14	13.14	13.14	13.14	-0.64%	-
Jul 29, 2026	12.94	13.55	12.94	13.22	13.22	3.12%	900
Jul 28, 2026	12.82	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