FRA:GFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	23.00	23.00	23.00	23.00	23.00	-5.93%	454
Jun 2, 2026	23.85	24.60	23.85	24.45	24.45	2.95%	454
Jun 1, 2026	22.05	24.10	22.05	23.75	23.75	6.98%	370
May 29, 2026	22.20	22.20	22.20	22.20	22.20	0.45%	-
May 28, 2026	21.40	22.10	21.40	22.10	22.10	0.45%	485
May 27, 2026	22.00	22.00	22.00	22.00	22.00	-0.90%	630
May 26, 2026	22.30	22.30	22.20	22.20	22.20	-0.67%	630
May 25, 2026	22.35	22.35	22.35	22.35	22.35	3.95%	-
May 22, 2026	21.50	21.50	21.50	21.50	21.50	-0.23%	-
May 21, 2026	21.55	21.55	21.55	21.55	21.55	2.13%	-
May 20, 2026	21.10	21.10	21.10	21.10	21.10	-0.94%	-
May 19, 2026	20.75	21.95	20.75	21.30	21.30	4.67%	118
May 18, 2026	20.35	20.35	20.35	20.35	20.35	0.25%	-
May 15, 2026	20.30	20.30	20.30	20.30	20.30	0.25%	-
May 14, 2026	19.78	20.25	19.78	20.25	20.25	-0.74%	35
May 13, 2026	20.40	20.40	20.40	20.40	20.40	-3.32%	-
May 12, 2026	21.10	21.10	21.10	21.10	21.10	0.48%	-
May 11, 2026	21.20	21.20	21.00	21.00	21.00	-4.33%	500
May 8, 2026	21.60	21.95	21.60	21.95	21.95	0.46%	8
May 7, 2026	19.00	21.85	19.00	21.85	21.85	12.17%	424
May 6, 2026	19.48	19.48	19.48	19.48	19.48	1.14%	3
May 5, 2026	18.68	19.40	18.68	19.26	19.26	1.58%	310
May 4, 2026	18.80	18.96	18.80	18.96	18.96	1.83%	312
Apr 30, 2026	18.62	18.62	18.62	18.62	18.62	0.22%	-
Apr 29, 2026	18.58	18.58	18.58	18.58	18.58	-0.54%	-
Apr 28, 2026	18.68	18.68	18.68	18.68	18.68	3.20%	-
Apr 27, 2026	18.10	18.10	18.10	18.10	18.10	-0.33%	-
Apr 24, 2026	18.30	18.68	18.16	18.16	18.16	-4.42%	238
Apr 23, 2026	19.00	19.00	19.00	19.00	19.00	-2.66%	-
Apr 22, 2026	19.52	19.52	19.52	19.52	19.52	-0.51%	-
Apr 21, 2026	18.86	19.62	18.86	19.62	19.62	2.94%	10
Apr 20, 2026	19.06	19.06	19.06	19.06	19.06	-2.76%	-
Apr 17, 2026	19.02	19.78	19.02	19.60	19.60	6.18%	37
Apr 16, 2026	18.46	18.46	18.46	18.46	18.46	3.48%	-
Apr 15, 2026	17.84	17.84	17.84	17.84	17.84	0.11%	-
Apr 14, 2026	17.50	17.82	17.50	17.82	17.82	5.19%	226
Apr 13, 2026	16.94	16.94	16.94	16.94	16.94	-2.53%	-
Apr 10, 2026	17.08	17.38	17.08	17.38	17.38	-3.44%	1
Apr 9, 2026	18.00	18.00	18.00	18.00	18.00	-2.60%	-
Apr 8, 2026	18.38	18.48	18.38	18.48	18.48	2.10%	31
Apr 7, 2026	18.44	18.44	18.10	18.10	18.10	3.31%	586
Apr 2, 2026	17.52	17.52	17.52	17.52	17.52	-1.02%	-
Apr 1, 2026	17.76	17.76	17.70	17.70	17.70	0.80%	200
Mar 31, 2026	16.42	17.56	16.42	17.56	17.56	6.55%	182
Mar 30, 2026	16.48	16.48	16.48	16.48	16.48	-	50
Mar 27, 2026	16.58	16.58	16.48	16.48	16.48	-3.06%	100
Mar 26, 2026	16.78	17.00	16.78	17.00	17.00	2.04%	650
Mar 25, 2026	16.66	16.66	16.66	16.66	16.66	1.22%	-
Mar 24, 2026	17.00	17.00	16.46	16.46	16.46	-3.86%	464
Mar 23, 2026	17.12	17.12	17.12	17.12	17.12	-6.14%	-