FRA:LG1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.40	42.40	41.77	41.77	-	2.55%	-
Jun 2, 2026	41.51	41.51	40.73	40.73	40.73	-4.39%	-
Jun 1, 2026	40.67	42.60	40.67	42.60	42.60	4.08%	-
May 29, 2026	41.50	41.50	40.93	40.93	40.93	-1.42%	-
May 28, 2026	42.31	42.31	41.52	41.52	41.52	-0.81%	-
May 27, 2026	39.81	41.86	39.81	41.86	41.86	5.52%	-
May 26, 2026	39.47	39.67	39.47	39.67	39.67	0.33%	-
May 25, 2026	39.54	39.54	39.54	39.54	39.54	0.84%	-
May 22, 2026	39.50	39.50	39.21	39.21	39.21	5.92%	-
May 21, 2026	37.45	37.45	37.02	37.02	37.02	7.59%	-
May 20, 2026	34.60	34.60	34.41	34.41	34.41	3.52%	-
May 19, 2026	35.01	35.01	33.24	33.24	33.24	-2.75%	-
May 18, 2026	34.18	34.18	34.18	34.18	34.18	-4.55%	-
May 15, 2026	37.06	37.06	35.81	35.81	35.81	-7.11%	-
May 14, 2026	38.55	38.55	38.55	38.55	38.55	2.99%	-
May 13, 2026	38.48	38.48	37.43	37.43	37.43	-3.26%	-
May 12, 2026	39.78	39.78	38.69	38.69	38.69	-0.36%	35
May 11, 2026	39.22	39.22	38.83	38.83	38.83	-0.69%	-
May 8, 2026	39.09	39.10	39.09	39.10	39.10	0.08%	45
May 7, 2026	39.50	39.50	39.07	39.07	39.07	-0.79%	-
May 6, 2026	38.67	39.38	38.67	39.38	39.38	3.96%	-
May 5, 2026	38.09	38.09	37.88	37.88	37.88	-3.83%	-
May 4, 2026	41.00	41.00	39.39	39.39	39.39	-2.88%	-
Apr 30, 2026	40.45	40.56	40.45	40.56	40.56	-4.81%	-
Apr 29, 2026	41.48	42.61	41.48	42.61	42.61	9.48%	-
Apr 28, 2026	38.28	38.92	38.28	38.92	38.92	1.67%	-
Apr 27, 2026	38.36	38.36	38.28	38.28	38.28	1.89%	-
Apr 24, 2026	38.34	38.34	37.57	37.57	37.57	-1.47%	-
Apr 23, 2026	39.22	39.22	38.13	38.13	38.13	-0.63%	-
Apr 22, 2026	38.27	38.37	38.27	38.37	38.37	-3.62%	-
Apr 21, 2026	39.18	39.81	39.18	39.81	39.81	10.03%	-
Apr 20, 2026	36.63	36.63	36.18	36.18	36.18	5.27%	-
Apr 17, 2026	33.02	34.37	33.02	34.37	34.37	4.12%	-
Apr 16, 2026	32.97	33.01	32.97	33.01	33.01	-0.75%	-
Apr 15, 2026	34.02	34.02	33.26	33.26	33.26	0.36%	-
Apr 14, 2026	33.24	33.24	33.14	33.14	33.14	2.51%	-
Apr 13, 2026	33.45	33.45	32.33	32.33	32.33	-6.40%	-
Apr 10, 2026	34.44	34.54	34.44	34.54	34.54	5.05%	-
Apr 9, 2026	33.03	33.03	32.88	32.88	32.88	3.36%	-
Apr 8, 2026	31.81	31.81	31.81	31.81	31.81	-1.33%	-
Apr 7, 2026	33.35	33.35	32.24	32.24	32.24	1.38%	-
Apr 2, 2026	31.80	31.80	31.80	31.80	31.80	-3.05%	-
Apr 1, 2026	34.00	34.00	32.80	32.80	32.80	-0.61%	-
Mar 31, 2026	33.00	33.00	33.00	33.00	33.00	2.48%	-
Mar 30, 2026	32.60	32.60	32.20	32.20	32.20	-6.40%	-
Mar 27, 2026	34.00	34.40	34.00	34.40	34.40	-6.01%	30
Mar 26, 2026	33.60	36.60	33.60	36.60	36.60	12.96%	14
Mar 25, 2026	32.40	32.40	32.40	32.40	32.40	3.85%	-
Mar 24, 2026	31.20	31.20	31.20	31.20	31.20	6.85%	-
Mar 23, 2026	29.20	29.20	29.20	29.20	29.20	-4.58%	-