FRA:GFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.49	0.49	0.49	0.49	0.49	1.88%	8,000
Jun 3, 2026	0.48	0.48	0.48	0.48	0.48	-1.24%	500
Jun 2, 2026	0.50	0.51	0.47	0.49	0.49	-4.53%	12,450
Jun 1, 2026	0.49	0.51	0.49	0.51	0.51	2.42%	1,000
May 29, 2026	0.50	0.50	0.50	0.50	0.50	0.40%	-
May 28, 2026	0.49	0.49	0.49	0.49	0.49	-1.00%	-
May 27, 2026	0.50	0.50	0.50	0.50	0.50	3.53%	5,000
May 26, 2026	0.49	0.49	0.48	0.48	0.48	-2.03%	5,000
May 25, 2026	0.49	0.49	0.49	0.49	0.49	-2.38%	-
May 22, 2026	0.50	0.50	0.50	0.50	0.50	0.40%	5,000
May 21, 2026	0.49	0.50	0.49	0.50	0.50	0.40%	25,000
May 20, 2026	0.49	0.50	0.49	0.50	0.50	-1.96%	15,000
May 19, 2026	0.48	0.51	0.48	0.51	0.51	6.25%	15,500
May 18, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	3,170
May 15, 2026	0.48	0.50	0.48	0.50	0.50	3.09%	1,000
May 14, 2026	0.49	0.50	0.49	0.49	0.49	0.83%	28,656
May 13, 2026	0.48	0.48	0.48	0.48	0.48	0.21%	-
May 12, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	2,000
May 11, 2026	0.49	0.49	0.49	0.49	0.49	0.62%	-
May 8, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	-
May 7, 2026	0.49	0.50	0.49	0.49	0.49	-0.61%	9,000
May 6, 2026	0.49	0.50	0.49	0.50	0.50	2.06%	5,000
May 5, 2026	0.49	0.49	0.49	0.49	0.49	2.97%	-
May 4, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	-
Apr 30, 2026	0.48	0.48	0.48	0.48	0.48	-3.80%	-
Apr 29, 2026	0.48	0.50	0.48	0.50	0.50	-	40,000
Apr 28, 2026	0.51	0.51	0.50	0.50	0.50	-3.47%	2,600
Apr 27, 2026	0.53	0.53	0.52	0.52	0.52	-1.52%	6,500
Apr 24, 2026	0.53	0.53	0.53	0.53	0.53	-0.38%	-
Apr 23, 2026	0.53	0.53	0.53	0.53	0.53	-2.22%	2,000
Apr 22, 2026	0.54	0.54	0.54	0.54	0.54	-6.25%	-
Apr 21, 2026	0.51	0.58	0.51	0.58	0.58	7.46%	12,500
Apr 20, 2026	0.51	0.56	0.51	0.54	0.54	-2.55%	24,264
Apr 17, 2026	0.50	0.55	0.50	0.55	0.55	17.02%	33,400
Apr 16, 2026	0.44	0.47	0.44	0.47	0.47	3.30%	20,000
Apr 15, 2026	0.44	0.46	0.44	0.46	0.46	5.57%	13,050
Apr 14, 2026	0.43	0.43	0.43	0.43	0.43	-6.30%	-
Apr 13, 2026	0.46	0.46	0.46	0.46	0.46	4.07%	3,500
Apr 10, 2026	0.42	0.44	0.42	0.44	0.44	-1.34%	5,000
Apr 9, 2026	0.41	0.45	0.41	0.45	0.45	6.92%	10,000
Apr 8, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	-
Apr 7, 2026	0.41	0.41	0.41	0.41	0.41	-5.98%	-
Apr 2, 2026	0.41	0.44	0.41	0.44	0.44	6.62%	50
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	3.55%	-
Mar 31, 2026	0.39	0.39	0.39	0.39	0.39	-9.01%	-
Mar 30, 2026	0.43	0.43	0.43	0.43	0.43	1.88%	-
Mar 27, 2026	0.43	0.43	0.43	0.43	0.43	-1.85%	-
Mar 26, 2026	0.43	0.43	0.43	0.43	0.43	0.23%	-
Mar 25, 2026	0.43	0.43	0.43	0.43	0.43	3.60%	-
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	-2.34%	-