FRA:GFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.68	19.68	19.68	19.68	19.68	-3.77%	-
Jun 25, 2026	20.85	20.95	20.40	20.95	20.45	1.70%	547
Jun 24, 2026	20.60	20.60	20.60	20.60	20.11	-1.90%	-
Jun 23, 2026	21.00	21.00	21.00	21.00	20.50	-0.71%	-
Jun 22, 2026	21.15	21.15	21.15	21.15	20.65	-2.08%	-
Jun 19, 2026	21.60	21.60	21.60	21.60	21.08	-5.68%	-
Jun 18, 2026	23.10	23.10	22.90	22.90	22.35	-1.72%	200
Jun 17, 2026	22.80	23.30	22.80	23.30	22.74	4.72%	70
Jun 16, 2026	22.25	22.25	22.25	22.25	21.72	-2.20%	-
Jun 15, 2026	22.25	22.75	22.25	22.75	22.21	5.32%	847
Jun 12, 2026	21.60	21.60	21.60	21.60	21.08	2.86%	-
Jun 11, 2026	21.00	21.00	21.00	21.00	20.50	-2.10%	-
Jun 10, 2026	21.40	21.45	21.15	21.45	20.94	-1.38%	536
Jun 9, 2026	21.75	21.75	21.75	21.75	21.23	-3.12%	-
Jun 8, 2026	21.75	22.45	21.75	22.45	21.91	-5.67%	500
Jun 5, 2026	23.05	23.80	23.05	23.80	23.23	2.37%	600
Jun 4, 2026	22.35	23.25	22.35	23.25	22.70	1.09%	200
Jun 3, 2026	23.00	23.00	23.00	23.00	22.45	-5.93%	-
Jun 2, 2026	23.85	24.60	23.85	24.45	23.87	2.95%	454
Jun 1, 2026	22.05	24.10	22.05	23.75	23.18	6.98%	370
May 29, 2026	22.20	22.20	22.20	22.20	21.67	0.45%	-
May 28, 2026	21.40	22.10	21.40	22.10	21.57	0.45%	485
May 27, 2026	22.00	22.00	22.00	22.00	21.47	-0.90%	-
May 26, 2026	22.30	22.30	22.20	22.20	21.67	-0.67%	630
May 25, 2026	22.35	22.35	22.35	22.35	21.82	3.95%	-
May 22, 2026	21.50	21.50	21.50	21.50	20.99	-0.23%	-
May 21, 2026	21.55	21.55	21.55	21.55	21.04	2.13%	-
May 20, 2026	21.10	21.10	21.10	21.10	20.60	-0.94%	-
May 19, 2026	20.75	21.95	20.75	21.30	20.79	4.67%	118
May 18, 2026	20.35	20.35	20.35	20.35	19.86	0.25%	-
May 15, 2026	20.30	20.30	20.30	20.30	19.82	0.25%	-
May 14, 2026	19.78	20.25	19.78	20.25	19.77	-0.74%	35
May 13, 2026	20.40	20.40	20.40	20.40	19.91	-3.32%	-
May 12, 2026	21.10	21.10	21.10	21.10	20.60	0.48%	-
May 11, 2026	21.20	21.20	21.00	21.00	20.50	-4.33%	500
May 8, 2026	21.60	21.95	21.60	21.95	21.43	0.46%	8
May 7, 2026	19.00	21.85	19.00	21.85	21.33	12.17%	424
May 6, 2026	19.48	19.48	19.48	19.48	19.02	1.14%	3
May 5, 2026	18.68	19.40	18.68	19.26	18.80	1.58%	310
May 4, 2026	18.80	18.96	18.80	18.96	18.51	1.83%	312
Apr 30, 2026	18.62	18.62	18.62	18.62	18.18	0.22%	-
Apr 29, 2026	18.58	18.58	18.58	18.58	18.14	-0.54%	-
Apr 28, 2026	18.68	18.68	18.68	18.68	18.23	3.20%	-
Apr 27, 2026	18.10	18.10	18.10	18.10	17.67	-0.33%	-
Apr 24, 2026	18.30	18.68	18.16	18.16	17.73	-4.42%	238
Apr 23, 2026	19.00	19.00	19.00	19.00	18.55	-2.66%	-
Apr 22, 2026	19.52	19.52	19.52	19.52	19.05	-0.51%	-
Apr 21, 2026	18.86	19.62	18.86	19.62	19.15	2.94%	10
Apr 20, 2026	19.06	19.06	19.06	19.06	18.61	-2.76%	-
Apr 17, 2026	19.02	19.78	19.02	19.60	19.13	6.18%	37