FRA:GFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 23, 2026	0.42	0.43	0.41	0.43	0.43	-	4,481
Mar 20, 2026	0.43	0.43	0.43	0.43	0.43	-3.17%	-
Mar 19, 2026	0.43	0.44	0.43	0.44	0.44	2.56%	35,650
Mar 18, 2026	0.43	0.43	0.43	0.43	0.43	-2.71%	-
Mar 17, 2026	0.44	0.44	0.43	0.44	0.44	-1.78%	9,999
Mar 16, 2026	0.44	0.45	0.44	0.45	0.45	-4.46%	31,000
Mar 13, 2026	0.43	0.47	0.41	0.47	0.47	7.05%	11,200
Mar 12, 2026	0.45	0.46	0.44	0.44	0.44	-3.30%	14,700
Mar 11, 2026	0.41	0.46	0.41	0.46	0.46	3.41%	101,350
Mar 10, 2026	0.39	0.44	0.39	0.44	0.44	2.56%	10,000
Mar 9, 2026	0.43	0.43	0.43	0.43	0.43	11.43%	-
Mar 6, 2026	0.36	0.39	0.36	0.39	0.39	5.48%	17,201
Mar 5, 2026	0.33	0.37	0.33	0.37	0.37	8.31%	84,520
Mar 4, 2026	0.26	0.34	0.26	0.34	0.34	33.73%	8,000
Mar 3, 2026	0.24	0.25	0.24	0.25	0.25	0.80%	9,500
Mar 2, 2026	0.25	0.25	0.25	0.25	0.25	-4.58%	19,000
Feb 27, 2026	0.26	0.26	0.26	0.26	0.26	0.38%	-
Feb 26, 2026	0.26	0.26	0.26	0.26	0.26	3.16%	-
Feb 25, 2026	0.25	0.25	0.25	0.25	0.25	-3.44%	-
Feb 24, 2026	0.26	0.26	0.26	0.26	0.26	-	-
Feb 23, 2026	0.26	0.26	0.26	0.26	0.26	-4.03%	-
Feb 20, 2026	0.27	0.27	0.27	0.27	0.27	4.20%	-
Feb 19, 2026	0.26	0.26	0.26	0.26	0.26	1.95%	-
Feb 18, 2026	0.26	0.26	0.26	0.26	0.26	-2.65%	-
Feb 17, 2026	0.26	0.26	0.26	0.26	0.26	0.38%	-
Feb 16, 2026	0.26	0.26	0.26	0.26	0.26	-0.75%	-
Feb 13, 2026	0.27	0.27	0.27	0.27	0.27	0.76%	-
Feb 12, 2026	0.26	0.26	0.26	0.26	0.26	0.38%	-
Feb 11, 2026	0.26	0.26	0.26	0.26	0.26	-1.50%	-