FRA:GUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	17.21	17.40	17.21	17.40	17.40	0.26%	280
Jun 16, 2026	17.32	17.41	17.30	17.36	17.36	-0.14%	508
Jun 15, 2026	17.68	17.68	17.38	17.38	17.38	-0.46%	677
Jun 12, 2026	17.48	17.51	17.46	17.46	17.46	-0.85%	375
Jun 11, 2026	17.25	17.61	17.25	17.61	17.61	1.03%	25
Jun 10, 2026	17.45	17.45	17.31	17.43	17.43	-1.33%	380
Jun 9, 2026	17.26	17.67	17.26	17.67	17.67	1.35%	50
Jun 8, 2026	17.24	17.43	17.24	17.43	17.43	-0.14%	65
Jun 5, 2026	16.92	17.47	16.92	17.46	17.46	2.59%	915
Jun 4, 2026	17.02	17.02	17.02	17.02	17.02	-1.19%	-
Jun 3, 2026	17.06	17.22	17.06	17.22	17.22	-0.12%	500
Jun 2, 2026	17.35	17.35	17.24	17.24	17.24	-1.51%	2,270
Jun 1, 2026	17.80	17.80	17.30	17.51	17.51	-2.75%	1,325
May 29, 2026	18.18	18.18	18.00	18.00	18.00	-1.48%	495
May 28, 2026	18.45	18.45	18.22	18.27	18.27	-1.51%	266
May 27, 2026	18.32	18.55	18.32	18.55	18.55	-0.43%	230
May 26, 2026	18.46	18.63	18.46	18.63	18.63	-0.13%	410
May 25, 2026	18.66	18.66	18.66	18.66	18.66	0.32%	-
May 22, 2026	18.40	18.60	18.40	18.60	18.60	1.42%	174
May 21, 2026	18.25	18.34	18.18	18.34	18.34	1.21%	90
May 20, 2026	18.02	18.12	18.02	18.12	18.12	0.44%	100
May 19, 2026	17.72	18.22	17.72	18.04	18.04	0.61%	4,600