FRA:GL9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.73	16.73	16.73	16.73	16.73	-1.18%	-
Mar 26, 2026	16.93	16.93	16.93	16.93	16.93	1.20%	-
Mar 25, 2026	16.73	16.73	16.73	16.73	16.73	4.04%	-
Mar 24, 2026	16.08	16.08	16.08	16.08	16.08	-6.51%	-
Mar 23, 2026	15.77	17.20	15.77	17.20	17.20	4.75%	1,500
Mar 20, 2026	16.42	16.42	16.42	16.42	16.42	3.27%	-
Mar 19, 2026	16.60	16.60	15.90	15.90	15.90	-10.67%	330
Mar 18, 2026	17.47	18.50	17.15	17.80	17.54	5.89%	5,214
Mar 17, 2026	16.81	16.81	16.81	16.81	16.57	-2.78%	-
Mar 16, 2026	17.29	17.29	17.29	17.29	17.04	1.71%	-
Mar 13, 2026	17.00	17.00	17.00	17.00	16.75	2.66%	-
Mar 12, 2026	16.56	16.56	16.56	16.56	16.32	-3.72%	-
Mar 11, 2026	17.20	17.20	17.20	17.20	16.95	3.99%	-
Mar 10, 2026	16.54	16.54	16.54	16.54	16.30	1.72%	-
Mar 9, 2026	16.26	16.26	16.26	16.26	16.03	-2.17%	-
Mar 6, 2026	16.62	16.62	16.62	16.62	16.38	0.97%	-
Mar 5, 2026	16.46	16.46	16.46	16.46	16.22	-0.60%	-
Mar 4, 2026	16.56	16.56	16.56	16.56	16.32	0.12%	-
Mar 3, 2026	16.54	16.54	16.54	16.54	16.30	-0.42%	-
Mar 2, 2026	16.61	16.61	16.61	16.61	16.37	-0.18%	-
Feb 27, 2026	16.64	16.64	16.64	16.64	16.40	0.24%	-
Feb 26, 2026	16.60	16.60	16.60	16.60	16.36	-4.60%	-
Feb 25, 2026	15.85	17.40	15.85	17.40	17.15	9.50%	150
Feb 24, 2026	15.89	15.89	15.89	15.89	15.66	0.06%	-
Feb 23, 2026	15.88	15.88	15.88	15.88	15.65	-1.12%	-
Feb 20, 2026	16.06	16.06	16.06	16.06	15.83	-0.74%	-
Feb 19, 2026	16.18	16.18	16.18	16.18	15.95	-1.46%	-
Feb 18, 2026	16.42	16.42	16.42	16.42	16.18	5.26%	-
Feb 17, 2026	15.60	15.60	15.60	15.60	15.38	-5.17%	-
Feb 16, 2026	16.45	16.45	16.45	16.45	16.21	0.37%	-
Feb 13, 2026	16.39	16.39	16.39	16.39	16.15	0.06%	-
Feb 12, 2026	16.38	16.38	16.38	16.38	16.14	-0.43%	-
Feb 11, 2026	16.45	16.45	16.45	16.45	16.21	-0.36%	-
Feb 10, 2026	16.51	16.51	16.51	16.51	16.27	1.66%	-
Feb 9, 2026	16.24	16.24	16.24	16.24	16.01	0.12%	-
Feb 6, 2026	16.22	16.22	16.22	16.22	15.99	0.25%	-
Feb 5, 2026	16.18	16.18	16.18	16.18	15.95	2.02%	-
Feb 4, 2026	15.86	15.86	15.86	15.86	15.63	1.08%	-
Feb 3, 2026	15.69	15.69	15.69	15.69	15.46	0.77%	-
Feb 2, 2026	15.57	15.57	15.57	15.57	15.35	-1.14%	-
Jan 30, 2026	15.75	15.75	15.75	15.75	15.52	2.81%	-
Jan 29, 2026	15.32	15.32	15.32	15.32	15.10	-2.17%	-
Jan 28, 2026	15.66	15.66	15.66	15.66	15.43	-1.01%	-
Jan 27, 2026	15.82	15.82	15.82	15.82	15.59	2.00%	-
Jan 26, 2026	15.51	15.51	15.51	15.51	15.29	0.58%	-
Jan 23, 2026	15.42	15.42	15.42	15.42	15.20	1.65%	-
Jan 22, 2026	15.17	15.17	15.17	15.17	14.95	0.40%	-
Jan 21, 2026	15.11	15.11	15.11	15.11	14.89	2.03%	-
Jan 20, 2026	14.81	14.81	14.81	14.81	14.60	-0.67%	-
Jan 19, 2026	14.91	14.91	14.91	14.91	14.69	-0.67%	-