FRA:GZ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.18	22.18	22.18	22.18	22.18	-0.31%	-
Oct 22, 2026	22.25	22.25	22.25	22.25	22.25	-0.76%	-
Oct 21, 2026	22.42	22.42	22.42	22.42	22.42	-0.75%	-
Oct 20, 2026	22.59	22.59	22.59	22.59	22.59	0.22%	-
Oct 19, 2026	22.54	22.54	22.54	22.54	22.54	-0.62%	-
Oct 16, 2026	22.68	22.68	22.68	22.68	22.68	1.07%	-
Oct 15, 2026	22.44	22.44	22.44	22.44	22.44	-	-
Oct 14, 2026	22.44	22.44	22.44	22.44	22.44	-0.71%	-
Oct 13, 2026	22.27	22.60	22.27	22.60	22.60	1.48%	100
Oct 12, 2026	22.27	22.27	22.27	22.27	22.27	-1.68%	-
Oct 9, 2026	22.65	22.65	22.65	22.65	22.65	4.09%	650
Oct 8, 2026	21.76	21.76	21.76	21.76	21.76	0.23%	-
Oct 7, 2026	21.71	21.71	21.71	21.71	21.71	-1.18%	-
Oct 6, 2026	21.97	21.97	21.97	21.97	21.97	1.48%	-
Oct 5, 2026	21.65	21.65	21.65	21.65	21.65	-0.51%	-
Oct 2, 2026	22.01	22.21	21.76	21.76	21.76	-2.94%	2,600
Oct 1, 2026	22.42	22.42	22.42	22.42	22.42	0.27%	-
Sep 30, 2026	22.36	22.36	22.36	22.36	22.36	-1.89%	-
Sep 29, 2026	22.79	22.79	22.79	22.79	22.79	1.51%	-
Sep 28, 2026	22.45	22.45	22.45	22.45	22.45	-2.35%	-
Sep 25, 2026	22.99	22.99	22.99	22.99	22.99	0.39%	-
Sep 24, 2026	22.34	22.90	22.34	22.90	22.90	5.09%	1,000
Sep 23, 2026	21.79	21.79	21.79	21.79	21.79	0.37%	-
Sep 22, 2026	21.71	21.71	21.71	21.71	21.71	-0.41%	-
Sep 21, 2026	21.80	21.80	21.80	21.80	21.80	-0.46%	10
Sep 18, 2026	21.90	21.90	21.90	21.90	21.90	0.32%	-
Sep 17, 2026	21.83	21.83	21.83	21.83	21.83	-0.37%	-
Sep 16, 2026	21.91	21.91	21.91	21.91	21.91	2.00%	-
Sep 15, 2026	21.48	21.48	21.48	21.48	21.48	0.66%	-
Sep 14, 2026	21.34	21.34	21.34	21.34	21.34	-0.56%	-
Sep 11, 2026	21.46	21.46	21.46	21.46	21.46	0.47%	-
Sep 10, 2026	21.36	21.36	21.36	21.36	21.36	1.38%	-
Sep 9, 2026	21.07	21.07	21.07	21.07	21.07	2.03%	-
Sep 8, 2026	20.65	20.65	20.65	20.65	20.65	0.58%	-
Sep 7, 2026	20.53	20.53	20.53	20.53	20.53	-1.53%	-
Sep 4, 2026	21.04	21.04	20.85	20.85	20.85	-1.60%	100
Sep 3, 2026	21.19	21.19	21.19	21.19	21.19	-2.08%	-
Sep 2, 2026	21.64	21.64	21.64	21.64	21.64	2.03%	-
Sep 1, 2026	21.21	21.21	21.21	21.21	21.21	1.39%	-
Aug 31, 2026	20.92	20.92	20.92	20.92	20.92	-0.29%	-
Aug 28, 2026	20.76	20.98	20.76	20.98	20.98	-0.57%	33
Aug 27, 2026	21.10	21.10	21.10	21.10	21.10	-0.24%	-
Aug 26, 2026	21.27	21.27	21.15	21.15	21.15	-1.54%	200
Aug 25, 2026	21.37	21.48	21.24	21.48	21.48	-1.33%	7,500
Aug 24, 2026	21.77	21.77	21.77	21.77	21.77	0.42%	-
Aug 21, 2026	21.68	21.68	21.68	21.68	21.68	1.59%	-
Aug 20, 2026	21.34	21.34	21.34	21.34	21.34	1.76%	-
Aug 19, 2026	20.97	20.97	20.97	20.97	20.97	1.60%	-
Aug 18, 2026	20.99	20.99	20.99	20.99	20.64	0.91%	-
Aug 17, 2026	20.89	20.89	20.80	20.80	20.45	1.76%	1,502