FRA:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	105.65	105.65	105.25	105.25	-	0.86%	-
Jul 24, 2026	103.75	104.35	103.75	104.35	104.35	0.10%	-
Jul 23, 2026	103.55	104.75	103.55	104.25	104.25	-0.57%	-
Jul 22, 2026	103.00	104.85	103.00	104.85	104.85	1.45%	-
Jul 21, 2026	103.75	103.90	103.35	103.35	103.35	-0.43%	-
Jul 20, 2026	102.65	103.80	102.65	103.80	103.80	0.19%	-
Jul 17, 2026	101.75	104.20	101.75	103.60	103.60	0.88%	-
Jul 16, 2026	102.75	102.75	102.70	102.70	102.70	0.20%	-
Jul 15, 2026	102.00	102.50	102.00	102.50	102.50	0.54%	-
Jul 14, 2026	100.65	101.95	100.65	101.95	101.95	-0.15%	-
Jul 13, 2026	101.05	102.35	101.05	102.10	102.10	-0.73%	-
Jul 10, 2026	101.60	103.25	101.60	102.85	102.85	0.59%	-
Jul 9, 2026	101.65	102.25	101.55	102.25	102.25	0.84%	-
Jul 8, 2026	101.65	101.85	101.40	101.40	101.40	-1.27%	-
Jul 7, 2026	101.55	102.70	101.55	102.70	102.70	0.20%	-
Jul 6, 2026	102.45	103.40	102.45	102.50	102.50	-	-
Jul 3, 2026	102.00	102.50	102.00	102.50	102.50	0.29%	-
Jul 2, 2026	100.10	102.20	100.10	102.20	102.20	1.64%	-
Jul 1, 2026	101.70	101.70	100.55	100.55	100.55	-1.95%	-
Jun 30, 2026	102.60	102.95	102.45	102.55	102.55	-0.53%	150
Jun 29, 2026	102.90	103.10	102.30	103.10	103.10	0.59%	-
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%	-