FRA:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	97.72	98.06	97.68	97.68	-	-1.27%	-
Jun 2, 2026	98.04	99.56	98.04	98.94	98.94	1.08%	-
Jun 1, 2026	98.98	99.34	97.88	97.88	97.88	-1.21%	100
May 29, 2026	98.30	99.08	98.30	99.08	99.08	0.73%	-
May 28, 2026	97.14	98.36	97.14	98.36	98.36	-0.18%	-
May 27, 2026	97.30	98.54	97.30	98.54	98.54	0.67%	-
May 26, 2026	97.42	97.88	97.42	97.88	97.88	-0.91%	-
May 25, 2026	97.96	98.78	97.96	98.78	98.78	0.98%	-
May 22, 2026	97.90	97.90	97.18	97.82	97.82	0.31%	650
May 21, 2026	95.52	97.52	95.52	97.52	97.52	1.10%	-
May 20, 2026	95.42	96.46	95.42	96.46	96.46	0.33%	-
May 19, 2026	95.80	96.46	95.80	96.14	96.14	0.21%	-
May 18, 2026	93.70	95.94	93.66	95.94	95.94	0.67%	370
May 15, 2026	95.54	96.22	95.30	95.30	95.30	-1.29%	-
May 14, 2026	100.80	101.05	100.80	101.05	96.55	1.23%	-
May 13, 2026	100.90	100.90	99.82	99.82	95.37	-1.12%	-
May 12, 2026	100.45	100.95	100.45	100.95	96.45	-0.25%	-
May 11, 2026	101.05	101.65	101.05	101.20	96.69	-0.30%	120
May 8, 2026	100.80	101.50	100.80	101.50	96.98	-1.31%	-
May 7, 2026	104.10	104.10	102.85	102.85	98.27	-1.48%	-
May 6, 2026	102.80	104.40	102.80	104.40	99.75	2.20%	-
May 5, 2026	101.50	102.85	101.50	102.15	97.60	0.44%	117
May 4, 2026	102.00	102.85	101.70	101.70	97.17	-0.78%	-
Apr 30, 2026	100.75	102.50	100.75	102.50	97.94	-0.15%	-
Apr 29, 2026	103.35	103.35	102.65	102.65	98.08	-0.15%	-
Apr 28, 2026	102.60	103.45	102.60	102.80	98.22	-0.44%	-
Apr 27, 2026	103.30	103.50	103.25	103.25	98.65	-0.72%	-
Apr 24, 2026	104.00	104.00	104.00	104.00	99.37	-0.62%	-
Apr 23, 2026	103.40	105.05	103.40	104.65	99.99	-1.09%	-
Apr 22, 2026	104.55	105.80	104.55	105.80	101.09	0.76%	-
Apr 21, 2026	104.95	105.40	104.95	105.00	100.32	-0.71%	-
Apr 20, 2026	104.70	105.75	104.70	105.75	101.04	-0.19%	-
Apr 17, 2026	103.70	105.95	103.70	105.95	101.23	1.00%	-
Apr 16, 2026	103.25	104.90	103.25	104.90	100.23	0.82%	-
Apr 15, 2026	102.95	104.15	102.95	104.05	99.42	1.02%	-
Apr 14, 2026	101.70	103.00	101.70	103.00	98.41	1.43%	-
Apr 13, 2026	100.55	101.75	100.55	101.55	97.03	-0.68%	-
Apr 10, 2026	101.75	102.55	101.75	102.25	97.70	0.34%	-
Apr 9, 2026	101.15	101.90	101.15	101.90	97.36	-0.68%	-
Apr 8, 2026	101.60	102.60	101.60	102.60	98.03	3.80%	-
Apr 7, 2026	97.76	98.84	97.76	98.84	94.44	1.46%	-
Apr 2, 2026	94.92	97.48	94.92	97.42	93.08	-0.41%	-
Apr 1, 2026	95.88	97.82	95.88	97.82	93.46	2.28%	-
Mar 31, 2026	93.78	95.64	93.78	95.64	91.38	2.11%	-
Mar 30, 2026	90.98	93.66	90.98	93.66	89.49	1.85%	20
Mar 27, 2026	93.08	93.08	91.96	91.96	87.86	-1.67%	-
Mar 26, 2026	93.26	93.52	92.32	93.52	89.36	-0.04%	65
Mar 25, 2026	95.38	95.46	93.56	93.56	89.39	-1.62%	-
Mar 24, 2026	93.92	95.10	93.92	95.10	90.86	-1.08%	-
Mar 23, 2026	91.20	96.14	91.20	96.14	91.86	1.84%	-