FRA:GL9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.52	22.20	20.52	22.20	22.20	2.40%	300
Jun 1, 2026	20.28	21.68	20.28	21.68	21.68	5.65%	30
May 29, 2026	20.52	20.52	20.52	20.52	20.52	-4.38%	-
May 28, 2026	20.16	21.46	20.16	21.46	21.46	7.73%	28
May 27, 2026	19.92	19.92	19.92	19.92	19.92	0.71%	-
May 26, 2026	19.78	19.78	19.78	19.78	19.78	-5.36%	-
May 25, 2026	19.87	20.90	19.87	20.90	20.90	5.72%	55
May 22, 2026	19.77	19.77	19.77	19.77	19.77	-1.15%	-
May 21, 2026	20.00	20.00	20.00	20.00	20.00	-0.99%	-
May 20, 2026	20.20	20.20	20.20	20.20	20.20	-0.20%	-
May 19, 2026	20.24	20.24	20.24	20.24	20.24	2.79%	-
May 18, 2026	19.69	19.69	19.69	19.69	19.69	-1.20%	-
May 15, 2026	19.93	19.93	19.93	19.93	19.93	2.84%	-
May 14, 2026	19.38	19.38	19.38	19.38	19.38	2.38%	-
May 13, 2026	18.93	18.93	18.93	18.93	18.93	0.64%	-
May 12, 2026	18.81	18.81	18.81	18.81	18.81	-0.74%	-
May 11, 2026	18.95	18.95	18.95	18.95	18.95	-1.30%	-
May 8, 2026	19.20	19.20	19.20	19.20	19.20	-0.93%	-
May 7, 2026	19.38	19.38	19.38	19.38	19.38	-5.92%	-
May 6, 2026	19.38	20.60	19.38	20.60	20.60	9.40%	1,250
May 5, 2026	18.83	18.83	18.83	18.83	18.83	-1.93%	-
May 4, 2026	19.20	19.20	19.20	19.20	19.20	-0.52%	-
Apr 30, 2026	18.59	19.30	18.59	19.30	19.30	12.01%	-
Apr 29, 2026	17.23	17.23	17.23	17.23	17.23	2.13%	-
Apr 28, 2026	16.87	16.87	16.87	16.87	16.87	-8.32%	-
Apr 27, 2026	16.77	18.40	16.77	18.40	18.40	7.67%	1
Apr 24, 2026	17.09	17.09	17.09	17.09	17.09	2.52%	-
Apr 23, 2026	16.67	16.67	16.67	16.67	16.67	-0.48%	-
Apr 22, 2026	16.75	16.75	16.75	16.75	16.75	0.24%	-
Apr 21, 2026	16.71	16.71	16.71	16.71	16.71	2.26%	-
Apr 20, 2026	16.34	16.34	16.34	16.34	16.34	-0.37%	-
Apr 17, 2026	16.40	16.40	16.40	16.40	16.40	-0.06%	-
Apr 16, 2026	16.41	16.41	16.41	16.41	16.41	-0.36%	-
Apr 15, 2026	16.47	16.47	16.47	16.47	16.47	-4.52%	-
Apr 14, 2026	16.42	17.25	16.42	17.25	17.25	6.35%	216
Apr 13, 2026	16.22	16.22	16.22	16.22	16.22	-4.25%	-
Apr 10, 2026	16.94	16.94	16.94	16.94	16.94	-	-
Apr 9, 2026	16.94	16.94	16.94	16.94	16.94	-4.83%	-
Apr 8, 2026	17.24	17.80	17.24	17.80	17.80	8.14%	300
Apr 7, 2026	16.46	16.46	16.46	16.46	16.46	-0.84%	-
Apr 2, 2026	16.60	16.60	16.60	16.60	16.60	-7.31%	-
Apr 1, 2026	16.43	18.30	16.43	17.91	17.91	6.99%	550
Mar 31, 2026	16.74	16.74	16.74	16.74	16.74	2.26%	-
Mar 30, 2026	16.37	16.37	16.37	16.37	16.37	-2.15%	-
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%	-