FRA:GIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	109.78	110.82	109.12	109.12	109.12	-1.34%	1,834
Jun 24, 2026	110.22	110.60	110.22	110.60	110.60	0.55%	65
Jun 23, 2026	110.16	110.16	110.00	110.00	110.00	1.68%	5,400
Jun 22, 2026	107.42	108.18	107.42	108.18	108.18	0.52%	45
Jun 19, 2026	107.60	107.62	107.60	107.62	107.62	-1.70%	30
Jun 18, 2026	108.74	109.48	108.74	109.48	109.48	-0.33%	150
Jun 17, 2026	109.44	109.84	109.44	109.84	109.84	0.44%	5
Jun 16, 2026	107.00	109.36	106.78	109.36	109.36	2.15%	365
Jun 15, 2026	108.30	108.30	106.42	107.06	107.06	-1.03%	540
Jun 12, 2026	108.74	109.02	108.74	108.88	108.17	-0.04%	205
Jun 11, 2026	105.56	109.26	105.24	108.92	108.21	3.07%	396
Jun 10, 2026	108.98	109.44	105.68	105.68	104.99	-3.82%	54
Jun 9, 2026	111.20	111.20	109.88	109.88	109.17	-1.96%	956
Jun 8, 2026	112.08	112.08	112.08	112.08	111.35	1.58%	20
Jun 5, 2026	110.34	110.34	110.34	110.34	109.62	-0.45%	-
Jun 4, 2026	111.24	111.88	110.84	110.84	110.12	-0.75%	185
Jun 3, 2026	109.58	111.68	109.54	111.68	110.95	1.29%	82
Jun 2, 2026	112.38	112.38	110.26	110.26	109.54	-3.53%	5
Jun 1, 2026	115.10	115.10	114.30	114.30	113.56	-2.01%	15
May 29, 2026	116.70	117.50	115.96	116.64	115.88	-0.34%	782
May 28, 2026	115.74	117.04	115.74	117.04	116.28	0.55%	531
May 27, 2026	114.78	116.40	114.78	116.40	115.64	0.19%	1,113
May 26, 2026	114.86	116.18	114.78	116.18	115.42	0.10%	157
May 25, 2026	116.06	116.06	116.06	116.06	115.31	3.66%	-
May 22, 2026	112.90	112.90	111.96	111.96	111.23	-0.30%	31
May 21, 2026	112.28	112.30	111.90	112.30	111.57	0.32%	176
May 20, 2026	112.44	112.44	111.92	111.94	111.21	-1.39%	60
May 19, 2026	111.20	113.52	110.88	113.52	112.78	1.45%	245
May 18, 2026	110.82	111.90	110.82	111.90	111.17	-0.73%	59
May 15, 2026	114.32	114.32	112.72	112.72	111.99	-0.51%	198
May 14, 2026	113.30	113.30	113.30	113.30	112.56	-1.62%	-
May 13, 2026	114.66	115.16	114.66	115.16	114.41	0.91%	60
May 12, 2026	114.22	114.28	113.26	114.12	113.38	0.40%	220
May 11, 2026	111.40	113.66	111.34	113.66	112.92	1.85%	724
May 8, 2026	112.40	114.38	111.44	111.60	110.87	-3.11%	1,176
May 7, 2026	115.54	115.64	115.00	115.18	114.43	-0.48%	366
May 6, 2026	112.90	115.74	112.40	115.74	114.99	2.26%	999
May 5, 2026	113.70	113.70	113.18	113.18	112.44	-0.25%	298
May 4, 2026	112.02	113.46	112.02	113.46	112.72	3.47%	252
Apr 30, 2026	109.64	109.66	109.64	109.66	108.95	-0.71%	-
Apr 29, 2026	110.44	110.44	110.44	110.44	109.72	1.56%	-
Apr 28, 2026	108.74	108.74	108.74	108.74	108.03	-0.20%	-
Apr 27, 2026	111.06	111.06	108.96	108.96	108.25	-2.73%	289
Apr 24, 2026	114.04	114.04	112.02	112.02	111.29	-1.70%	1,250
Apr 23, 2026	113.10	113.96	113.10	113.96	113.22	0.83%	44
Apr 22, 2026	113.10	113.56	113.02	113.02	112.28	-0.37%	1,313
Apr 21, 2026	115.40	115.78	113.44	113.44	112.70	-2.61%	375
Apr 20, 2026	117.48	117.48	116.48	116.48	115.72	0.36%	20
Apr 17, 2026	117.40	117.40	116.06	116.06	115.31	-1.86%	597
Apr 16, 2026	118.30	118.30	118.26	118.26	117.49	0.68%	70