FRA:GS71 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	20.80	21.67	20.80	21.67	21.67	5.25%	550
Sep 11, 2026	20.98	20.98	20.59	20.59	20.59	-0.44%	455
Sep 10, 2026	20.87	20.89	20.57	20.68	20.68	-0.58%	283
Sep 9, 2026	20.73	20.80	20.73	20.80	20.80	0.48%	-
Sep 8, 2026	21.27	21.46	20.70	20.70	20.70	-2.95%	1,480
Sep 7, 2026	21.35	21.35	21.33	21.33	21.33	-0.33%	-
Sep 4, 2026	21.81	21.81	21.40	21.40	21.40	-2.46%	85
Sep 3, 2026	21.76	21.95	21.76	21.94	21.94	1.15%	140
Sep 2, 2026	21.81	21.84	21.69	21.69	21.69	0.79%	288
Sep 1, 2026	21.52	21.52	21.52	21.52	21.52	-0.14%	-
Aug 31, 2026	21.61	21.73	21.55	21.55	21.55	-0.97%	352
Aug 28, 2026	21.53	21.76	21.53	21.76	21.76	1.26%	100
Aug 27, 2026	22.08	22.08	21.49	21.49	21.49	-3.63%	772
Aug 26, 2026	22.30	22.30	22.30	22.30	22.30	0.68%	-
Aug 25, 2026	22.15	22.15	22.15	22.15	22.15	0.64%	-
Aug 24, 2026	22.37	22.37	22.01	22.01	22.01	-1.30%	330
Aug 21, 2026	22.19	22.30	22.01	22.30	22.30	-0.54%	538
Aug 20, 2026	22.42	22.42	22.42	22.42	22.42	1.77%	-
Aug 19, 2026	22.18	22.18	21.95	22.03	22.03	1.66%	2,426
Aug 18, 2026	21.67	21.67	21.67	21.67	21.67	-0.64%	-
Aug 17, 2026	21.46	21.81	21.44	21.81	21.81	2.44%	655
Aug 14, 2026	21.62	21.62	21.10	21.29	21.29	-1.57%	4,880
Aug 13, 2026	21.57	21.63	21.57	21.63	21.63	0.46%	400
Aug 12, 2026	22.08	22.08	21.73	21.73	21.53	-4.10%	696
Aug 11, 2026	22.51	22.66	22.48	22.66	22.45	1.12%	800
Aug 10, 2026	22.89	22.89	22.41	22.41	22.20	-1.10%	96
Aug 7, 2026	22.66	22.66	22.66	22.66	22.45	1.75%	-
Aug 6, 2026	22.27	22.27	22.27	22.27	22.07	-1.20%	-
Aug 5, 2026	22.26	22.54	22.26	22.54	22.33	1.71%	250
Aug 4, 2026	22.37	22.37	22.16	22.16	21.96	-0.72%	300
Aug 3, 2026	22.44	22.76	22.32	22.32	22.12	-0.22%	677
Jul 31, 2026	22.67	22.67	22.37	22.37	22.17	-2.74%	332
Jul 30, 2026	23.25	23.25	23.00	23.00	22.79	-1.29%	40
Jul 29, 2026	23.57	23.61	23.30	23.30	23.09	0.91%	450
Jul 28, 2026	22.58	23.09	22.58	23.09	22.88	2.30%	567
Jul 27, 2026	22.57	22.57	22.57	22.57	22.36	0.49%	-
Jul 24, 2026	22.27	22.57	22.27	22.46	22.25	2.28%	157
Jul 23, 2026	22.17	22.17	21.96	21.96	21.76	-2.10%	160
Jul 22, 2026	22.25	22.43	22.25	22.43	22.22	2.70%	92
Jul 21, 2026	21.92	21.92	21.84	21.84	21.64	-0.68%	213
Jul 20, 2026	22.21	22.47	21.99	21.99	21.79	-1.79%	171
Jul 17, 2026	22.81	23.26	22.00	22.39	22.19	-2.48%	170
Jul 16, 2026	22.65	22.96	22.65	22.96	22.75	1.06%	2,508
Jul 15, 2026	22.32	22.72	22.32	22.72	22.51	0.26%	960
Jul 14, 2026	22.66	22.66	22.66	22.66	22.45	-0.13%	-
Jul 13, 2026	22.96	23.03	22.69	22.69	22.48	-1.05%	232
Jul 10, 2026	22.69	23.20	22.69	22.93	22.72	0.84%	250
Jul 9, 2026	22.90	23.26	22.74	22.74	22.53	-0.61%	525
Jul 8, 2026	23.08	23.08	22.88	22.88	22.67	-1.34%	220
Jul 7, 2026	23.16	23.38	23.16	23.19	22.98	-0.13%	237