FRA:GL9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.92	19.92	19.92	19.92	19.92	0.86%	-
Oct 22, 2026	19.75	19.75	19.75	19.75	19.75	-0.60%	-
Oct 21, 2026	19.87	19.87	19.87	19.87	19.87	0.05%	-
Oct 20, 2026	19.73	19.86	19.73	19.86	19.86	0.20%	-
Oct 19, 2026	19.82	19.82	19.82	19.82	19.82	-2.27%	-
Oct 16, 2026	20.28	20.28	20.28	20.28	20.28	3.73%	-
Oct 15, 2026	19.55	19.55	19.55	19.55	19.55	1.09%	-
Oct 14, 2026	19.34	19.34	19.34	19.34	19.34	9.89%	-
Oct 13, 2026	18.74	18.74	17.60	17.60	17.60	-5.33%	-
Oct 12, 2026	18.59	18.59	18.59	18.59	18.59	0.05%	-
Oct 9, 2026	18.73	18.73	18.58	18.58	18.58	-0.27%	-
Oct 8, 2026	18.63	18.63	18.63	18.63	18.63	-0.43%	20
Oct 7, 2026	18.61	18.71	18.61	18.71	18.71	1.96%	-
Oct 6, 2026	18.35	18.35	18.35	18.35	18.35	-0.05%	-
Oct 5, 2026	18.36	18.36	18.36	18.36	18.36	-0.60%	-
Oct 2, 2026	18.35	18.47	18.35	18.47	18.47	0.82%	-
Oct 1, 2026	19.19	19.19	18.32	18.32	18.32	-4.48%	-
Sep 30, 2026	19.18	19.18	19.18	19.18	19.18	-10.37%	-
Sep 29, 2026	19.38	21.40	19.38	21.40	21.40	10.14%	6
Sep 28, 2026	19.22	19.43	19.22	19.43	19.43	0.57%	-
Sep 25, 2026	19.73	20.40	19.32	19.32	19.32	1.74%	18
Sep 24, 2026	18.99	18.99	18.99	18.99	18.99	-1.09%	-
Sep 23, 2026	19.48	19.48	19.20	19.20	19.20	-1.49%	-
Sep 22, 2026	18.60	19.49	18.60	19.49	19.49	7.03%	-
Sep 21, 2026	18.21	18.21	18.21	18.21	18.21	-7.09%	-
Sep 18, 2026	19.60	19.60	19.60	19.60	19.60	-11.71%	-
Sep 17, 2026	21.22	22.20	21.22	22.20	22.20	-0.63%	1,000
Sep 16, 2026	21.08	22.34	21.08	22.34	22.34	5.78%	3
Sep 15, 2026	21.12	21.12	21.12	21.12	21.12	-	-
Sep 14, 2026	21.12	21.12	21.12	21.12	21.12	-1.40%	-
Sep 11, 2026	21.42	21.42	21.42	21.42	21.42	-0.93%	-
Sep 10, 2026	22.16	22.16	21.62	21.62	21.62	-2.08%	-
Sep 9, 2026	21.52	22.08	21.52	22.08	22.08	4.45%	-
Sep 8, 2026	21.14	21.14	21.14	21.14	21.14	-8.01%	-
Sep 7, 2026	22.98	22.98	22.98	22.98	22.98	5.03%	35
Sep 4, 2026	21.88	21.88	21.88	21.88	21.88	0.09%	-
Sep 3, 2026	21.86	21.86	21.86	21.86	21.86	-1.18%	-
Sep 2, 2026	22.12	22.12	22.12	22.12	22.12	1.37%	-
Sep 1, 2026	21.82	21.82	21.82	21.82	21.82	0.83%	-
Aug 31, 2026	21.64	21.64	21.64	21.64	21.64	-1.64%	-
Aug 28, 2026	22.00	22.00	22.00	22.00	22.00	-1.08%	-
Aug 27, 2026	22.24	22.24	22.24	22.24	22.24	0.36%	-
Aug 26, 2026	22.16	22.16	22.16	22.16	22.16	1.00%	-
Aug 25, 2026	21.94	21.94	21.94	21.94	21.94	0.46%	-
Aug 24, 2026	21.84	21.84	21.84	21.84	21.84	1.11%	-
Aug 21, 2026	21.60	21.60	21.60	21.60	21.60	-1.28%	-
Aug 20, 2026	21.88	21.88	21.88	21.88	21.88	-0.77%	-
Aug 19, 2026	22.24	22.24	22.24	22.24	22.05	0.54%	-
Aug 18, 2026	22.12	22.12	22.12	22.12	21.93	-3.49%	-
Aug 17, 2026	22.92	22.92	22.92	22.92	22.73	-1.04%	-