FRA:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	101.55	103.15	101.55	102.50	102.50	-0.39%	-
Jun 25, 2026	101.75	102.90	101.75	102.90	102.90	1.23%	-
Jun 24, 2026	101.20	101.65	101.00	101.65	101.65	1.65%	-
Jun 23, 2026	98.62	100.50	98.62	100.00	100.00	1.13%	-
Jun 22, 2026	98.20	98.88	98.20	98.88	98.88	0.75%	-
Jun 19, 2026	98.62	98.76	98.14	98.14	98.14	-1.31%	-
Jun 18, 2026	99.64	99.72	99.44	99.44	99.44	-0.34%	-
Jun 17, 2026	99.24	99.78	99.24	99.78	99.78	-0.18%	-
Jun 16, 2026	99.74	100.05	99.74	99.96	99.96	-0.93%	-
Jun 15, 2026	100.70	101.05	100.70	100.90	100.90	0.40%	-
Jun 12, 2026	100.50	101.00	100.50	100.50	100.50	0.82%	877
Jun 11, 2026	98.64	99.68	98.64	99.68	99.68	1.16%	-
Jun 10, 2026	97.44	98.54	97.44	98.54	98.54	0.94%	-
Jun 9, 2026	96.92	98.08	96.92	97.62	97.62	0.21%	-
Jun 8, 2026	95.94	97.42	95.94	97.42	97.42	-0.10%	-
Jun 5, 2026	97.62	98.76	97.52	97.52	97.52	-0.75%	-
Jun 4, 2026	97.04	98.34	97.04	98.26	98.26	0.59%	-
Jun 3, 2026	97.72	98.06	97.68	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%	-