FRA:GF8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.46	11.46	11.46	11.46	11.46	-1.12%	-
Oct 22, 2026	11.70	11.86	11.45	11.59	11.59	-1.07%	744
Oct 21, 2026	11.71	11.71	11.71	11.71	11.71	-1.47%	-
Oct 20, 2026	12.09	12.09	12.09	12.09	11.89	-3.44%	-
Oct 19, 2026	12.15	12.52	12.15	12.52	12.31	3.00%	180
Oct 16, 2026	12.00	12.21	11.96	12.15	11.95	0.25%	1,000
Oct 15, 2026	12.20	12.52	12.12	12.12	11.92	-2.45%	240
Oct 14, 2026	11.94	12.43	11.94	12.43	12.22	4.11%	50
Oct 13, 2026	12.18	12.18	11.94	11.94	11.74	-4.94%	300
Oct 12, 2026	11.95	12.56	11.93	12.56	12.35	6.22%	1,450
Oct 9, 2026	11.70	11.82	11.50	11.82	11.62	1.03%	1,346
Oct 8, 2026	11.52	11.71	11.52	11.70	11.51	-	379
Oct 7, 2026	11.44	11.71	11.44	11.70	11.51	-0.17%	1,004
Oct 6, 2026	11.52	11.72	11.52	11.72	11.53	0.34%	1,450
Oct 5, 2026	11.00	11.68	11.00	11.68	11.49	3.36%	769
Oct 2, 2026	11.36	11.65	11.30	11.30	11.11	-	215
Oct 1, 2026	11.30	11.30	11.30	11.30	11.11	-3.29%	-
Sep 30, 2026	11.30	11.69	11.30	11.69	11.49	2.01%	170
Sep 29, 2026	11.15	11.46	11.15	11.46	11.27	0.93%	771
Sep 28, 2026	12.04	12.04	11.20	11.35	11.16	-2.37%	3,025
Sep 25, 2026	12.05	12.09	11.63	11.63	11.43	-3.61%	3,814
Sep 24, 2026	12.12	12.18	12.00	12.06	11.86	-0.37%	1,085
Sep 23, 2026	12.11	12.11	12.11	12.11	11.90	-2.93%	-
Sep 22, 2026	12.20	12.47	12.20	12.47	12.26	1.38%	4,800
Sep 21, 2026	12.31	12.50	12.16	12.30	12.10	-0.81%	1,361
Sep 18, 2026	12.56	12.56	12.40	12.40	12.19	0.04%	600
Sep 17, 2026	12.40	12.40	12.40	12.40	12.19	-2.86%	-
Sep 16, 2026	12.95	12.95	12.76	12.76	12.55	-1.66%	1,400
Sep 15, 2026	12.98	12.98	12.98	12.98	12.76	-0.19%	240
Sep 14, 2026	13.00	13.00	13.00	13.00	12.78	-0.91%	107
Sep 11, 2026	13.10	13.23	13.01	13.12	12.90	0.15%	1,050
Sep 10, 2026	13.10	13.10	13.10	13.10	12.88	0.73%	-
Sep 9, 2026	13.00	13.30	13.00	13.01	12.79	0.54%	2
Sep 8, 2026	12.94	12.94	12.94	12.94	12.72	-1.26%	-
Sep 7, 2026	12.85	13.28	12.85	13.10	12.88	-	705
Sep 4, 2026	13.10	13.10	13.10	13.10	12.88	1.28%	-
Sep 3, 2026	12.94	12.94	12.94	12.94	12.72	-2.85%	-
Sep 2, 2026	13.21	13.32	13.21	13.32	13.09	-1.22%	73
Sep 1, 2026	13.48	13.48	13.48	13.48	13.26	-1.21%	-
Aug 31, 2026	13.65	13.65	13.65	13.65	13.42	-2.50%	-
Aug 28, 2026	14.00	14.00	14.00	14.00	13.76	0.18%	480
Aug 27, 2026	14.15	14.15	13.97	13.97	13.74	-2.10%	850
Aug 26, 2026	14.02	14.44	14.02	14.27	14.03	-0.76%	1,165
Aug 25, 2026	14.00	14.38	14.00	14.38	14.14	2.35%	2,220
Aug 24, 2026	14.05	14.05	14.05	14.05	13.82	-1.20%	100
Aug 21, 2026	13.74	14.22	13.74	14.22	13.98	3.01%	100
Aug 20, 2026	13.81	13.81	13.81	13.81	13.58	-1.39%	-
Aug 19, 2026	14.00	14.00	14.00	14.00	13.77	-0.32%	-
Aug 18, 2026	13.68	14.05	13.68	14.05	13.81	4.77%	240
Aug 17, 2026	13.41	13.41	13.41	13.41	13.18	0.41%	-