FRA:GOAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	132.02	132.22	131.80	132.00	-	1.76%	3,552
May 13, 2026	129.50	130.08	129.12	129.72	129.72	2.05%	13
May 12, 2026	128.18	129.04	126.84	127.12	127.12	-1.49%	17
May 11, 2026	129.22	129.54	128.76	129.04	129.04	-0.55%	35
May 8, 2026	127.28	129.76	127.28	129.76	129.76	1.64%	4
May 7, 2026	127.32	128.20	126.14	127.66	127.66	1.93%	124
May 6, 2026	125.90	126.60	125.04	125.24	125.24	0.11%	169
May 5, 2026	124.22	125.58	124.12	125.10	125.10	1.64%	58
May 4, 2026	122.42	123.80	122.38	123.08	123.08	2.06%	84
Apr 30, 2026	120.22	121.38	119.68	120.60	120.60	1.86%	9
Apr 29, 2026	120.20	120.20	118.26	118.40	118.40	-0.72%	67
Apr 28, 2026	120.36	120.54	117.88	119.26	119.26	-0.96%	426
Apr 27, 2026	120.92	121.16	120.02	120.42	120.42	-	53
Apr 24, 2026	119.28	120.88	119.28	120.42	120.42	1.96%	27
Apr 23, 2026	119.56	119.92	118.10	118.10	118.10	-1.50%	-
Apr 22, 2026	119.18	119.90	118.94	119.90	119.90	1.68%	-
Apr 21, 2026	117.56	118.78	117.56	117.92	117.92	0.92%	184
Apr 20, 2026	115.86	117.16	115.86	116.84	116.84	0.24%	61
Apr 17, 2026	114.94	116.76	114.94	116.56	116.56	1.67%	108
Apr 16, 2026	113.70	114.94	113.70	114.64	114.64	2.03%	55
Apr 15, 2026	111.40	112.36	111.40	112.36	112.36	0.86%	45
Apr 14, 2026	110.68	111.40	110.58	111.40	111.40	1.36%	-
Apr 13, 2026	106.66	109.94	106.66	109.90	109.90	2.02%	31
Apr 10, 2026	108.92	109.38	107.72	107.72	107.72	-0.37%	-
Apr 9, 2026	109.92	109.92	108.12	108.12	108.12	-1.62%	107
Apr 8, 2026	110.26	110.78	109.90	109.90	109.90	3.56%	9
Apr 7, 2026	105.98	106.72	105.48	106.12	106.12	0.55%	22
Apr 2, 2026	103.60	105.66	103.58	105.54	105.54	-0.02%	-
Apr 1, 2026	105.20	105.72	104.54	105.56	105.56	2.37%	-
Mar 31, 2026	101.60	103.12	101.60	103.12	103.12	1.98%	-
Mar 30, 2026	101.52	102.98	101.12	101.12	101.12	-0.55%	70
Mar 27, 2026	104.42	104.44	101.54	101.68	101.68	-2.64%	-
Mar 26, 2026	105.48	106.16	104.44	104.44	104.44	-1.75%	3
Mar 25, 2026	106.92	107.34	106.30	106.30	106.30	0.93%	-
Mar 24, 2026	106.70	106.82	105.10	105.32	105.32	-1.15%	19
Mar 23, 2026	103.32	107.78	103.28	106.54	106.54	0.99%	15
Mar 20, 2026	108.22	108.22	105.50	105.50	105.50	-1.51%	-
Mar 19, 2026	108.60	108.60	107.00	107.12	107.12	-1.74%	380
Mar 18, 2026	110.10	110.10	108.98	109.02	109.02	0.17%	16
Mar 17, 2026	107.90	109.38	107.90	108.84	108.84	0.24%	23
Mar 16, 2026	108.78	109.02	108.22	108.58	108.58	0.24%	2
Mar 13, 2026	108.04	109.72	107.92	108.32	108.32	-0.15%	19
Mar 12, 2026	109.16	109.48	108.48	108.48	108.48	-0.93%	15
Mar 11, 2026	109.44	109.78	109.10	109.50	109.50	0.44%	11
Mar 10, 2026	109.34	109.84	108.94	109.02	109.02	0.09%	47
Mar 9, 2026	106.26	108.92	106.26	108.92	108.92	0.55%	28
Mar 6, 2026	109.78	109.78	107.84	108.32	108.32	-0.02%	123
Mar 5, 2026	108.84	109.50	108.34	108.34	108.34	-0.55%	-
Mar 4, 2026	105.56	108.94	105.56	108.94	108.94	1.43%	122
Mar 3, 2026	106.50	107.40	105.72	107.40	107.40	-0.46%	310