FRA:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	103.40	105.05	103.40	105.05	-	-0.71%	-
Apr 22, 2026	104.55	105.80	104.55	105.80	105.80	0.76%	-
Apr 21, 2026	104.95	105.40	104.95	105.00	105.00	-0.71%	-
Apr 20, 2026	104.70	105.75	104.70	105.75	105.75	-0.19%	-
Apr 17, 2026	103.70	105.95	103.70	105.95	105.95	1.00%	-
Apr 16, 2026	103.25	104.90	103.25	104.90	104.90	0.82%	-
Apr 15, 2026	102.95	104.15	102.95	104.05	104.05	1.02%	-
Apr 14, 2026	101.70	103.00	101.70	103.00	103.00	1.43%	-
Apr 13, 2026	100.55	101.75	100.55	101.55	101.55	-0.68%	-
Apr 10, 2026	101.75	102.55	101.75	102.25	102.25	0.34%	-
Apr 9, 2026	101.15	101.90	101.15	101.90	101.90	-0.68%	-
Apr 8, 2026	101.60	102.60	101.60	102.60	102.60	3.80%	-
Apr 7, 2026	97.76	98.84	97.76	98.84	98.84	1.46%	-
Apr 2, 2026	94.92	97.48	94.92	97.42	97.42	-0.41%	-
Apr 1, 2026	95.88	97.82	95.88	97.82	97.82	2.28%	-
Mar 31, 2026	93.78	95.64	93.78	95.64	95.64	2.11%	-
Mar 30, 2026	90.98	93.66	90.98	93.66	93.66	1.85%	20
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%	-