FRA:1T1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.69	61.69	60.72	61.51	61.51	1.27%	1,079
Mar 26, 2026	60.89	61.52	60.74	60.74	60.74	-0.61%	-
Mar 25, 2026	61.02	61.38	60.85	61.11	61.11	0.39%	150
Mar 24, 2026	58.75	60.87	58.75	60.87	60.87	3.77%	-
Mar 23, 2026	56.41	58.78	55.92	58.66	58.66	4.32%	212
Mar 20, 2026	56.99	56.99	56.23	56.23	56.23	-1.47%	-
Mar 19, 2026	56.64	58.75	56.64	57.07	57.07	0.99%	-
Mar 18, 2026	56.90	57.43	56.41	56.51	56.51	-0.11%	-
Mar 17, 2026	54.83	56.87	54.83	56.57	56.57	2.63%	140
Mar 16, 2026	55.04	55.12	54.92	55.12	55.08	0.36%	135
Mar 13, 2026	53.88	55.25	53.88	54.92	54.88	1.65%	-
Mar 12, 2026	54.99	54.99	53.13	54.03	53.99	-2.38%	-
Mar 11, 2026	55.72	56.17	55.35	55.35	55.31	-0.47%	230
Mar 10, 2026	54.43	55.81	54.43	55.61	55.57	2.32%	-
Mar 9, 2026	54.05	54.44	52.95	54.35	54.31	1.08%	200
Mar 6, 2026	55.60	55.60	53.77	53.77	53.73	-2.75%	-
Mar 5, 2026	55.86	56.28	54.91	55.29	55.25	-0.88%	-
Mar 4, 2026	56.47	57.69	55.78	55.78	55.74	-1.67%	-
Mar 3, 2026	57.20	58.09	56.34	56.73	56.69	-1.54%	401
Mar 2, 2026	57.21	58.49	57.21	57.62	57.57	3.21%	228
Feb 27, 2026	56.52	56.91	55.83	55.83	55.79	-1.55%	150
Feb 26, 2026	55.73	56.71	55.62	56.71	56.67	1.32%	-
Feb 25, 2026	55.21	55.97	55.21	55.97	55.93	1.32%	-
Feb 24, 2026	54.50	55.24	54.07	55.24	55.20	2.20%	-
Feb 23, 2026	53.63	54.05	53.49	54.05	54.01	1.07%	-
Feb 20, 2026	52.44	53.48	52.05	53.48	53.44	2.55%	1,010
Feb 19, 2026	52.63	52.63	50.01	52.15	52.11	-1.64%	-
Feb 18, 2026	51.59	53.05	51.59	53.02	52.98	3.11%	60
Feb 17, 2026	51.44	51.44	50.89	51.42	51.38	-0.43%	-
Feb 16, 2026	51.64	51.64	50.99	51.64	51.60	0.25%	580
Feb 13, 2026	51.25	51.99	51.13	51.51	51.47	0.33%	-
Feb 12, 2026	52.08	52.92	50.83	51.34	51.30	-1.27%	90
Feb 11, 2026	50.45	52.00	50.45	52.00	51.96	3.09%	-
Feb 10, 2026	50.19	50.44	49.65	50.44	50.40	-0.06%	1,000
Feb 9, 2026	49.73	50.47	49.61	50.47	50.43	1.51%	-
Feb 6, 2026	47.47	50.14	47.47	49.72	49.68	4.65%	50
Feb 5, 2026	47.44	47.58	46.65	47.51	47.47	-0.67%	-
Feb 4, 2026	48.42	48.92	46.80	47.83	47.79	-0.93%	320
Feb 3, 2026	47.67	48.28	47.39	48.28	48.24	1.38%	-
Feb 2, 2026	46.59	47.64	46.59	47.63	47.59	1.39%	-
Jan 30, 2026	46.46	46.98	46.26	46.97	46.93	1.41%	198
Jan 29, 2026	45.93	47.08	45.93	46.32	46.28	0.50%	-
Jan 28, 2026	46.22	46.83	45.93	46.09	46.05	0.24%	30
Jan 27, 2026	45.84	46.16	45.66	45.98	45.94	0.25%	106
Jan 26, 2026	45.56	46.20	45.56	45.86	45.82	0.31%	-
Jan 23, 2026	45.82	46.30	45.72	45.72	45.68	-0.14%	30
Jan 22, 2026	45.89	46.32	45.47	45.79	45.75	-1.07%	377
Jan 21, 2026	44.44	46.28	44.44	46.28	46.24	4.59%	-
Jan 20, 2026	44.16	44.49	44.15	44.25	44.22	-0.17%	26
Jan 19, 2026	44.46	44.64	44.30	44.33	44.29	-1.16%	125