FRA:GS71 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.31	21.31	20.90	21.10	-	-0.19%	46,581
Jun 1, 2026	21.71	21.71	21.14	21.14	21.14	-2.17%	314
May 29, 2026	21.98	21.98	21.61	21.61	21.61	-1.86%	546
May 28, 2026	22.14	22.15	22.02	22.02	22.02	-0.90%	154
May 27, 2026	22.21	22.30	22.21	22.22	22.22	-	630
May 26, 2026	22.16	22.42	22.16	22.22	22.22	-0.09%	250
May 25, 2026	22.30	22.30	22.20	22.24	22.24	0.50%	90
May 22, 2026	22.26	22.26	22.13	22.13	22.13	-0.67%	12
May 21, 2026	21.66	22.28	21.66	22.28	22.28	2.30%	240
May 20, 2026	21.80	21.95	21.78	21.78	21.78	-0.77%	98
May 19, 2026	21.41	21.95	21.41	21.95	21.95	2.19%	246
May 18, 2026	21.07	21.48	21.07	21.48	21.48	1.37%	815
May 15, 2026	21.26	21.38	21.19	21.19	21.19	-1.07%	25
May 14, 2026	21.42	21.42	21.42	21.42	21.42	0.03%	-
May 13, 2026	21.75	22.07	21.61	21.61	21.41	-0.37%	3,012
May 12, 2026	21.07	21.69	21.07	21.69	21.49	2.50%	320
May 11, 2026	21.30	21.62	21.16	21.16	20.97	-0.84%	422
May 8, 2026	21.51	21.60	21.33	21.34	21.15	-2.02%	600
May 7, 2026	21.43	21.78	21.43	21.78	21.58	2.16%	510
May 6, 2026	21.68	21.81	21.32	21.32	21.13	-1.66%	4,000
May 5, 2026	21.88	21.92	21.53	21.68	21.48	-0.69%	1,334
May 4, 2026	22.40	22.40	21.78	21.83	21.63	-1.89%	308
Apr 30, 2026	21.71	22.61	21.71	22.25	22.05	3.54%	601
Apr 29, 2026	23.24	23.24	21.49	21.49	21.29	-7.49%	1,654
Apr 28, 2026	23.04	23.23	23.04	23.23	23.02	0.39%	240
Apr 27, 2026	23.18	23.31	23.14	23.14	22.93	-1.78%	412
Apr 24, 2026	23.75	23.75	23.54	23.56	23.35	-0.51%	57
Apr 23, 2026	23.57	23.88	23.57	23.68	23.46	0.25%	555
Apr 22, 2026	23.82	24.07	23.62	23.62	23.41	-0.80%	1,300
Apr 21, 2026	24.46	24.46	23.81	23.81	23.59	-1.73%	46
Apr 20, 2026	24.99	24.99	24.23	24.23	24.01	-1.66%	2,280
Apr 17, 2026	24.09	24.64	24.09	24.64	24.42	2.03%	800
Apr 16, 2026	24.49	24.49	24.15	24.15	23.93	-1.15%	-
Apr 15, 2026	25.00	25.10	24.43	24.43	24.21	-2.48%	380
Apr 14, 2026	24.84	25.37	24.84	25.05	24.82	0.20%	8,500
Apr 13, 2026	25.09	25.09	24.87	25.00	24.77	1.09%	720
Apr 10, 2026	24.80	24.91	24.73	24.73	24.51	0.16%	914
Apr 9, 2026	24.47	24.69	24.47	24.69	24.47	0.37%	-
Apr 8, 2026	24.94	24.94	24.60	24.60	24.38	2.63%	2,505
Apr 7, 2026	24.47	24.47	23.97	23.97	23.75	-2.28%	56
Apr 2, 2026	23.63	24.53	23.63	24.53	24.31	2.51%	-
Apr 1, 2026	23.87	24.17	23.87	23.93	23.71	0.72%	1,018
Mar 31, 2026	23.60	23.87	23.60	23.76	23.54	1.28%	2,080
Mar 30, 2026	23.23	23.79	23.23	23.46	23.25	1.38%	70
Mar 27, 2026	23.36	23.74	23.14	23.14	22.93	-0.56%	699
Mar 26, 2026	23.42	23.72	23.27	23.27	23.06	-1.15%	1,520
Mar 25, 2026	22.96	23.58	22.96	23.54	23.33	2.62%	365
Mar 24, 2026	22.49	22.94	22.49	22.94	22.73	2.05%	714
Mar 23, 2026	21.90	22.48	21.90	22.48	22.28	1.17%	904
Mar 20, 2026	22.43	22.59	22.22	22.22	22.02	-1.24%	720