FRA:GZ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.89	18.89	18.89	18.89	-	-0.32%	-
Jun 2, 2026	18.95	18.95	18.95	18.95	18.95	2.35%	-
Jun 1, 2026	18.51	18.51	18.51	18.51	18.51	0.30%	-
May 29, 2026	18.46	18.46	18.46	18.46	18.46	0.03%	-
May 28, 2026	18.45	18.45	18.45	18.45	18.45	-3.86%	-
May 27, 2026	19.19	19.19	19.19	19.19	19.19	2.37%	-
May 26, 2026	18.75	18.75	18.75	18.75	18.75	-1.73%	-
May 25, 2026	19.11	19.11	19.08	19.08	19.08	-2.75%	1,950
May 22, 2026	19.62	19.62	19.62	19.62	19.62	-0.30%	-
May 21, 2026	19.68	19.68	19.68	19.68	19.68	-0.91%	-
May 20, 2026	19.86	19.86	19.86	19.86	19.86	0.63%	-
May 19, 2026	19.73	19.73	19.73	19.73	19.73	3.46%	-
May 18, 2026	19.40	19.40	19.40	19.40	19.07	1.86%	-
May 15, 2026	19.05	19.05	19.05	19.05	18.72	-1.32%	-
May 14, 2026	19.30	19.30	19.30	19.30	18.97	-1.18%	-
May 13, 2026	19.53	19.53	19.53	19.53	19.20	3.12%	-
May 12, 2026	18.94	18.94	18.94	18.94	18.62	0.42%	-
May 11, 2026	18.86	18.86	18.86	18.86	18.54	0.19%	-
May 8, 2026	18.83	18.83	18.83	18.83	18.50	-0.45%	-
May 7, 2026	18.91	18.91	18.91	18.91	18.59	-4.71%	-
May 6, 2026	19.85	19.85	19.85	19.85	19.51	0.15%	-
May 5, 2026	19.82	19.82	19.82	19.82	19.48	-0.80%	-
May 4, 2026	19.98	19.98	19.98	19.98	19.64	1.97%	-
Apr 30, 2026	19.59	19.59	19.59	19.59	19.26	-0.41%	-
Apr 29, 2026	19.67	19.67	19.67	19.67	19.34	1.50%	-
Apr 28, 2026	19.38	19.38	19.38	19.38	19.05	-0.39%	-
Apr 27, 2026	19.10	19.46	19.10	19.46	19.12	1.20%	500
Apr 24, 2026	19.23	19.23	19.23	19.23	18.90	-1.74%	-
Apr 23, 2026	19.17	19.57	19.17	19.57	19.23	2.84%	1,000
Apr 22, 2026	19.03	19.03	19.03	19.03	18.70	1.22%	-
Apr 21, 2026	18.80	18.80	18.80	18.80	18.48	0.16%	-
Apr 20, 2026	18.18	18.77	18.18	18.77	18.45	-2.90%	1,160
Apr 17, 2026	19.33	19.33	19.33	19.33	19.00	0.55%	-
Apr 16, 2026	19.22	19.22	19.22	19.22	18.89	-0.03%	-
Apr 15, 2026	19.23	19.23	19.23	19.23	18.90	-1.18%	-
Apr 14, 2026	19.79	19.79	19.46	19.46	19.12	-2.70%	20
Apr 13, 2026	19.33	20.00	19.33	20.00	19.65	3.12%	770
Apr 10, 2026	19.95	19.95	19.39	19.39	19.06	-2.29%	10
Apr 9, 2026	19.85	19.85	19.85	19.85	19.51	0.71%	-
Apr 8, 2026	20.32	20.32	19.58	19.71	19.37	-6.21%	405
Apr 7, 2026	21.01	21.01	21.01	21.01	20.65	-1.08%	-
Apr 2, 2026	20.41	21.30	20.41	21.24	20.88	3.91%	4,435
Apr 1, 2026	20.95	20.98	20.44	20.44	20.09	-3.04%	900
Mar 31, 2026	21.08	21.08	21.08	21.08	20.72	0.67%	-
Mar 30, 2026	20.36	20.94	20.36	20.94	20.58	2.25%	150
Mar 27, 2026	20.83	20.83	20.48	20.48	20.13	-0.92%	2,759
Mar 26, 2026	20.68	20.68	20.67	20.67	20.32	-0.77%	650
Mar 25, 2026	20.83	20.83	20.83	20.83	20.48	2.81%	-
Mar 24, 2026	20.26	20.26	20.26	20.26	19.92	-0.15%	-
Mar 23, 2026	20.42	20.43	20.29	20.29	19.94	-5.23%	500