FRA:GN5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.53	10.53	10.53	10.53	10.53	0.84%	-
Mar 26, 2026	10.45	10.45	10.45	10.45	10.45	-2.08%	-
Mar 25, 2026	10.67	10.67	10.67	10.67	10.67	-0.04%	-
Mar 24, 2026	10.67	10.67	10.67	10.67	10.67	4.14%	-
Mar 23, 2026	10.25	10.25	10.25	10.25	10.25	-4.30%	-
Mar 20, 2026	10.71	10.71	10.71	10.71	10.71	2.14%	-
Mar 19, 2026	10.48	10.48	10.48	10.48	10.48	-0.74%	-
Mar 18, 2026	10.56	10.56	10.56	10.56	10.56	-0.08%	-
Mar 17, 2026	10.57	10.57	10.57	10.57	10.57	1.40%	605
Mar 16, 2026	10.42	10.42	10.42	10.42	10.42	-0.72%	-
Mar 13, 2026	10.39	10.50	10.39	10.50	10.50	0.50%	99
Mar 12, 2026	10.45	10.45	10.45	10.45	10.45	0.48%	-
Mar 11, 2026	10.40	10.40	10.40	10.40	10.40	1.38%	-
Mar 10, 2026	10.26	10.26	10.26	10.26	10.26	-2.69%	-
Mar 9, 2026	10.54	10.54	10.54	10.54	10.54	-2.03%	-
Mar 6, 2026	10.76	10.76	10.76	10.76	10.76	2.81%	-
Mar 5, 2026	10.46	10.46	10.46	10.46	10.46	-1.21%	-
Mar 4, 2026	10.42	10.59	10.42	10.59	10.59	-1.74%	14
Mar 3, 2026	10.78	10.78	10.78	10.78	10.78	-4.19%	-
Mar 2, 2026	11.25	11.25	11.25	11.25	11.25	1.39%	-
Feb 27, 2026	11.10	11.10	11.10	11.10	11.10	0.05%	-
Feb 26, 2026	11.09	11.09	11.09	11.09	11.09	0.74%	-
Feb 25, 2026	11.01	11.01	11.01	11.01	11.01	-0.22%	-
Feb 24, 2026	11.03	11.03	11.03	11.03	11.03	-1.46%	-
Feb 23, 2026	11.20	11.20	11.20	11.20	11.20	0.76%	-
Feb 20, 2026	11.11	11.11	11.11	11.11	11.11	-0.25%	-
Feb 19, 2026	11.14	11.14	11.14	11.14	11.14	-0.23%	-
Feb 18, 2026	11.17	11.17	11.17	11.17	11.17	0.59%	-
Feb 17, 2026	11.10	11.10	11.10	11.10	11.10	-1.60%	-
Feb 16, 2026	11.28	11.28	11.28	11.28	11.28	1.22%	-
Feb 13, 2026	11.15	11.15	11.15	11.15	11.15	-0.55%	-
Feb 12, 2026	11.21	11.21	11.21	11.21	11.21	0.14%	-
Feb 11, 2026	11.03	11.19	11.03	11.19	11.19	2.02%	74
Feb 10, 2026	10.97	10.97	10.97	10.97	10.97	0.35%	-
Feb 9, 2026	10.93	10.93	10.93	10.93	10.93	1.77%	-
Feb 6, 2026	10.74	10.74	10.74	10.74	10.74	-3.62%	-
Feb 5, 2026	11.15	11.15	11.15	11.15	11.15	2.90%	-
Feb 4, 2026	10.83	10.83	10.83	10.83	10.83	-0.48%	-
Feb 3, 2026	10.88	10.88	10.88	10.88	10.88	1.25%	-
Feb 2, 2026	10.75	10.75	10.75	10.75	10.75	0.66%	-
Jan 30, 2026	10.68	10.68	10.68	10.68	10.68	-0.65%	-
Jan 29, 2026	10.75	10.75	10.75	10.75	10.75	0.17%	-
Jan 28, 2026	10.73	10.73	10.73	10.73	10.73	0.54%	-
Jan 27, 2026	10.67	10.67	10.67	10.67	10.67	0.19%	-
Jan 26, 2026	10.65	10.65	10.65	10.65	10.65	-0.08%	-
Jan 23, 2026	10.66	10.66	10.66	10.66	10.66	-0.26%	-
Jan 22, 2026	10.69	10.69	10.69	10.69	10.69	1.71%	-
Jan 21, 2026	10.51	10.51	10.51	10.51	10.51	-0.27%	-
Jan 20, 2026	10.58	10.58	10.54	10.54	10.54	-2.57%	460
Jan 19, 2026	10.82	10.82	10.82	10.82	10.82	-1.01%	-