FRA:GF8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.00	14.15	14.00	14.15	-	0.71%	-
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
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