FRA:GZ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	19.17	19.57	19.17	19.57	-	2.84%	-
Apr 22, 2026	19.03	19.03	19.03	19.03	19.03	1.22%	-
Apr 21, 2026	18.80	18.80	18.80	18.80	18.80	0.16%	-
Apr 20, 2026	18.18	18.77	18.18	18.77	18.77	-2.90%	1,160
Apr 17, 2026	19.33	19.33	19.33	19.33	19.33	0.55%	-
Apr 16, 2026	19.22	19.22	19.22	19.22	19.22	-0.03%	-
Apr 15, 2026	19.23	19.23	19.23	19.23	19.23	-1.18%	-
Apr 14, 2026	19.79	19.79	19.46	19.46	19.46	-2.70%	20
Apr 13, 2026	19.33	20.00	19.33	20.00	20.00	3.12%	770
Apr 10, 2026	19.95	19.95	19.39	19.39	19.39	-2.29%	10
Apr 9, 2026	19.85	19.85	19.85	19.85	19.85	0.71%	-
Apr 8, 2026	20.32	20.32	19.58	19.71	19.71	-6.21%	405
Apr 7, 2026	21.01	21.01	21.01	21.01	21.01	-1.08%	-
Apr 2, 2026	20.41	21.30	20.41	21.24	21.24	3.91%	4,435
Apr 1, 2026	20.95	20.98	20.44	20.44	20.44	-3.04%	900
Mar 31, 2026	21.08	21.08	21.08	21.08	21.08	0.67%	-
Mar 30, 2026	20.36	20.94	20.36	20.94	20.94	2.25%	150
Mar 27, 2026	20.83	20.83	20.48	20.48	20.48	-0.92%	2,759
Mar 26, 2026	20.68	20.68	20.67	20.67	20.67	-0.77%	650
Mar 25, 2026	20.83	20.83	20.83	20.83	20.83	2.81%	-
Mar 24, 2026	20.26	20.26	20.26	20.26	20.26	-0.15%	-
Mar 23, 2026	20.42	20.43	20.29	20.29	20.29	-5.23%	500
Mar 20, 2026	22.16	22.34	21.41	21.41	21.41	-2.01%	1,100
Mar 19, 2026	20.96	21.85	20.96	21.85	21.85	1.35%	440
Mar 18, 2026	21.30	21.56	21.30	21.56	21.56	4.26%	400
Mar 17, 2026	20.68	20.68	20.68	20.68	20.68	-1.90%	-
Mar 16, 2026	20.69	21.08	20.69	21.08	21.08	3.38%	80
Mar 13, 2026	20.39	20.39	20.39	20.39	20.39	-1.12%	-
Mar 12, 2026	19.96	20.62	19.96	20.62	20.62	3.10%	2,850
Mar 11, 2026	19.71	20.00	19.71	20.00	20.00	0.81%	400
Mar 10, 2026	19.83	19.84	19.83	19.84	19.84	-1.10%	750
Mar 9, 2026	19.68	20.06	19.68	20.06	20.06	3.00%	1,356
Mar 6, 2026	19.08	19.59	19.08	19.48	19.48	5.01%	10,555
Mar 5, 2026	18.55	18.55	18.55	18.55	18.55	-1.25%	-
Mar 4, 2026	19.12	19.12	18.78	18.78	18.78	-4.18%	500
Mar 3, 2026	19.35	19.60	19.35	19.60	19.60	2.16%	600
Mar 2, 2026	19.19	19.19	19.19	19.19	19.19	5.07%	-
Feb 27, 2026	18.26	18.26	18.26	18.26	18.26	0.11%	-
Feb 26, 2026	18.24	18.24	18.24	18.24	18.24	-0.84%	-
Feb 25, 2026	18.40	18.40	18.40	18.40	18.40	-0.65%	-
Feb 24, 2026	18.52	18.52	18.52	18.52	18.52	0.65%	-
Feb 23, 2026	18.20	18.40	18.20	18.40	18.40	1.04%	500
Feb 20, 2026	18.60	18.60	18.21	18.21	18.21	0.44%	500
Feb 19, 2026	18.13	18.13	18.13	18.13	18.13	1.51%	-
Feb 18, 2026	17.86	17.86	17.86	17.86	17.86	0.82%	-
Feb 17, 2026	17.71	17.71	17.71	17.71	17.71	0.37%	-
Feb 16, 2026	17.65	17.65	17.65	17.65	17.65	0.46%	-
Feb 13, 2026	17.74	17.74	17.57	17.57	17.57	-2.34%	100
Feb 12, 2026	17.99	17.99	17.99	17.99	17.99	-0.17%	-
Feb 11, 2026	17.64	18.02	17.64	18.02	18.02	2.13%	395