FRA:GUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.16	20.16	20.16	20.16	-	-2.80%	-
Aug 25, 2026	20.74	20.74	20.74	20.74	20.74	2.42%	100
Aug 24, 2026	20.19	20.25	20.19	20.25	20.25	1.38%	750
Aug 21, 2026	19.98	19.98	19.98	19.98	19.98	-1.26%	1,153
Aug 20, 2026	19.69	20.23	19.69	20.23	20.23	3.21%	1,153
Aug 19, 2026	19.53	19.60	19.53	19.60	19.60	-1.33%	500
Aug 18, 2026	19.86	19.87	19.86	19.87	19.87	-2.14%	38
Aug 17, 2026	20.71	20.71	20.30	20.30	20.30	-2.17%	750
Aug 14, 2026	20.57	20.75	20.46	20.75	20.75	2.82%	855
Aug 13, 2026	20.18	20.18	20.18	20.18	20.18	0.10%	-
Aug 12, 2026	20.46	20.54	20.16	20.16	20.16	-2.51%	1,977
Aug 11, 2026	20.91	20.91	20.68	20.68	20.68	-1.66%	450
Aug 10, 2026	20.73	21.11	20.73	21.03	21.03	0.86%	1,604
Aug 7, 2026	19.91	20.98	19.91	20.85	20.85	3.22%	7,339
Aug 6, 2026	19.32	20.44	19.32	20.20	20.20	4.94%	600
Aug 5, 2026	18.94	19.25	18.94	19.25	19.25	0.21%	125
Aug 4, 2026	19.30	19.30	19.20	19.21	19.21	-0.41%	910
Aug 3, 2026	19.21	19.29	19.21	19.29	19.29	0.68%	35
Jul 31, 2026	19.20	19.23	19.16	19.16	19.16	-0.31%	175
Jul 30, 2026	19.38	19.38	19.20	19.22	19.22	-1.64%	550
Jul 29, 2026	19.47	19.54	19.08	19.54	19.54	0.98%	3,600
Jul 28, 2026	18.59	19.35	18.59	19.35	19.35	4.88%	440
Jul 27, 2026	18.18	18.47	18.18	18.45	18.45	2.50%	300
Jul 24, 2026	18.00	18.00	18.00	18.00	18.00	-0.58%	-
Jul 23, 2026	18.48	18.48	18.11	18.11	18.11	-2.16%	200
Jul 22, 2026	18.30	18.51	18.30	18.51	18.51	0.71%	15
Jul 21, 2026	18.56	18.56	18.38	18.38	18.38	-1.02%	313
Jul 20, 2026	18.21	18.57	18.21	18.57	18.57	1.23%	734
Jul 17, 2026	18.59	18.69	18.34	18.34	18.34	0.80%	1,320
Jul 16, 2026	17.87	18.20	17.87	18.20	18.20	1.20%	100
Jul 15, 2026	17.75	18.06	17.72	17.98	17.98	1.12%	160
Jul 14, 2026	18.23	18.23	17.73	17.78	17.78	-1.25%	845
Jul 13, 2026	18.01	18.01	18.01	18.01	18.01	2.56%	-
Jul 10, 2026	17.49	17.56	17.49	17.56	17.56	-0.03%	78
Jul 9, 2026	17.56	17.56	17.56	17.56	17.56	-2.44%	-
Jul 8, 2026	18.20	18.20	18.00	18.00	18.00	-1.53%	1,617
Jul 7, 2026	17.67	18.46	17.67	18.28	18.28	3.39%	2,304
Jul 6, 2026	17.81	18.13	17.68	17.68	17.68	-0.79%	1,701
Jul 3, 2026	17.85	17.85	17.65	17.82	17.82	-0.06%	310
Jul 2, 2026	17.39	17.89	17.39	17.83	17.83	2.59%	275
Jul 1, 2026	17.55	17.55	17.20	17.38	17.38	-3.01%	1,250
Jun 30, 2026	18.23	18.23	17.92	17.92	17.92	-1.24%	213
Jun 29, 2026	18.32	18.32	18.13	18.15	18.15	-0.74%	201
Jun 26, 2026	18.24	18.34	18.12	18.28	18.28	0.27%	474
Jun 25, 2026	18.23	18.23	18.23	18.23	18.23	0.25%	220
Jun 24, 2026	18.05	18.22	18.05	18.19	18.19	1.59%	125
Jun 23, 2026	17.25	17.90	17.25	17.90	17.90	2.61%	25
Jun 22, 2026	17.73	17.73	17.45	17.45	17.45	-1.83%	770
Jun 19, 2026	17.65	17.77	17.65	17.77	17.77	2.27%	127
Jun 18, 2026	17.15	17.38	17.15	17.38	17.38	-0.14%	2