FRA:GUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.87	18.87	18.65	18.65	18.65	-1.22%	1,091
Sep 17, 2026	18.90	18.90	18.88	18.88	18.88	0.45%	450
Sep 16, 2026	18.80	18.80	18.80	18.80	18.80	-0.50%	-
Sep 15, 2026	19.14	19.14	18.87	18.89	18.89	1.56%	450
Sep 14, 2026	18.60	18.60	18.60	18.60	18.60	0.49%	-
Sep 11, 2026	18.51	18.51	18.51	18.51	18.51	0.43%	-
Sep 10, 2026	18.47	18.47	18.43	18.43	18.43	-1.23%	250
Sep 9, 2026	18.70	18.73	18.66	18.66	18.66	-1.56%	187
Sep 8, 2026	18.89	18.96	18.89	18.96	18.96	0.11%	2,348
Sep 7, 2026	19.20	19.20	18.94	18.94	18.94	-2.02%	1,667
Sep 4, 2026	19.43	19.53	19.33	19.33	19.33	-1.02%	838
Sep 3, 2026	19.61	19.61	19.42	19.53	19.53	-1.66%	95
Sep 2, 2026	19.26	19.86	19.26	19.86	19.86	1.61%	275
Sep 1, 2026	19.77	19.77	19.54	19.54	19.54	-1.16%	200
Aug 31, 2026	20.01	20.01	19.77	19.77	19.77	-1.08%	145
Aug 28, 2026	19.81	19.99	19.60	19.99	19.99	0.15%	1,055
Aug 27, 2026	20.04	20.04	19.96	19.96	19.96	-1.02%	650
Aug 26, 2026	20.16	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%	-