FRA:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	93.08	93.08	91.96	91.96	91.96	-1.67%	-
Mar 26, 2026	93.26	93.52	92.32	93.52	93.52	-0.04%	65
Mar 25, 2026	95.38	95.46	93.56	93.56	93.56	-1.62%	-
Mar 24, 2026	93.92	95.10	93.92	95.10	95.10	-1.08%	-
Mar 23, 2026	91.20	96.14	91.20	96.14	96.14	1.84%	-
Mar 20, 2026	95.52	96.60	94.40	94.40	94.40	-1.81%	75
Mar 19, 2026	95.52	96.14	95.52	96.14	96.14	-0.99%	-
Mar 18, 2026	96.88	98.12	96.88	97.10	97.10	-0.25%	-
Mar 17, 2026	95.32	97.34	95.32	97.34	97.34	1.12%	-
Mar 16, 2026	93.40	96.26	93.40	96.26	96.26	1.39%	-
Mar 13, 2026	93.48	94.94	93.48	94.94	94.94	0.98%	-
Mar 12, 2026	94.26	95.06	94.02	94.02	94.02	-1.84%	-
Mar 11, 2026	95.44	95.90	95.44	95.78	95.78	-1.24%	-
Mar 10, 2026	95.74	97.08	95.74	96.98	96.98	2.32%	-
Mar 9, 2026	94.32	94.78	93.68	94.78	94.78	-2.13%	72
Mar 6, 2026	97.94	98.46	96.84	96.84	96.84	-2.12%	15
Mar 5, 2026	98.02	98.94	98.02	98.94	98.94	-0.08%	-
Mar 4, 2026	98.08	99.02	98.08	99.02	99.02	1.33%	-
Mar 3, 2026	100.95	100.95	97.72	97.72	97.72	-4.43%	-
Mar 2, 2026	103.00	104.35	102.25	102.25	102.25	-3.31%	-
Feb 27, 2026	103.65	105.75	103.65	105.75	105.75	1.54%	6
Feb 26, 2026	103.30	104.25	103.30	104.15	104.15	-0.10%	-
Feb 25, 2026	104.15	104.30	104.00	104.25	104.25	-0.81%	18
Feb 24, 2026	103.80	105.10	103.70	105.10	105.10	0.77%	-
Feb 23, 2026	103.30	104.30	103.30	104.30	104.30	0.63%	-
Feb 20, 2026	102.40	103.65	102.40	103.65	103.65	1.52%	-
Feb 19, 2026	102.15	103.45	102.10	102.10	102.10	-1.73%	-
Feb 18, 2026	103.15	104.85	103.15	103.90	103.90	0.87%	50
Feb 17, 2026	99.64	103.00	99.64	103.00	103.00	2.44%	-
Feb 16, 2026	99.10	100.55	99.10	100.55	100.55	1.14%	-
Feb 13, 2026	98.38	99.42	97.38	99.42	99.42	-0.98%	-
Feb 12, 2026	97.06	100.40	96.92	100.40	100.40	3.40%	45
Feb 11, 2026	95.34	97.10	95.34	97.10	97.10	1.63%	-
Feb 10, 2026	95.52	95.78	95.52	95.54	95.54	-0.31%	-
Feb 9, 2026	95.76	96.42	95.76	95.84	95.84	-1.05%	-
Feb 6, 2026	95.46	96.86	95.46	96.86	96.86	1.70%	-
Feb 5, 2026	94.64	95.24	94.64	95.24	95.24	-0.15%	-
Feb 4, 2026	93.84	95.38	93.84	95.38	95.38	1.47%	-
Feb 3, 2026	93.96	94.44	93.96	94.00	94.00	0.19%	-
Feb 2, 2026	91.50	93.82	91.50	93.82	93.82	1.19%	-
Jan 30, 2026	92.24	92.72	92.14	92.72	92.72	-0.28%	-
Jan 29, 2026	92.90	92.98	92.88	92.98	92.98	0.39%	-
Jan 28, 2026	92.32	92.62	92.32	92.62	92.62	0.13%	-
Jan 27, 2026	91.50	92.50	91.26	92.50	92.50	0.63%	-
Jan 26, 2026	90.18	91.92	90.18	91.92	91.92	1.23%	165
Jan 23, 2026	90.56	90.80	90.56	90.80	90.80	-0.31%	-
Jan 22, 2026	89.62	91.08	89.62	91.08	91.08	1.61%	-
Jan 21, 2026	89.48	89.64	89.26	89.64	89.64	-0.04%	-
Jan 20, 2026	89.70	90.90	89.68	89.68	89.68	-0.38%	-
Jan 19, 2026	89.62	90.80	89.62	90.02	90.02	-2.39%	-