FRA:1T1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	61.12	62.90	61.12	62.90	62.90	1.91%	-
Apr 22, 2026	61.70	62.72	61.70	61.72	61.72	0.33%	100
Apr 21, 2026	59.18	61.52	59.18	61.52	61.52	3.64%	-
Apr 20, 2026	59.30	60.58	59.30	59.36	59.36	-0.80%	132
Apr 17, 2026	61.76	61.76	58.60	59.84	59.84	-2.83%	-
Apr 16, 2026	60.92	61.58	60.74	61.58	61.58	0.92%	2
Apr 15, 2026	60.84	61.06	60.36	61.02	61.02	0.23%	156
Apr 14, 2026	63.62	63.62	60.88	60.88	60.88	-4.43%	-
Apr 13, 2026	63.54	64.00	63.26	63.70	63.70	1.40%	456
Apr 10, 2026	63.12	63.26	62.64	62.82	62.82	0.16%	250
Apr 9, 2026	61.30	62.78	61.30	62.72	62.72	1.65%	-
Apr 8, 2026	61.40	62.64	60.14	61.70	61.70	-2.06%	70
Apr 7, 2026	62.60	63.00	62.00	63.00	63.00	2.72%	80
Apr 2, 2026	60.84	61.33	59.95	61.33	61.33	2.25%	-
Apr 1, 2026	60.28	60.28	59.38	59.98	59.98	1.04%	-
Mar 31, 2026	58.54	60.71	58.48	59.36	59.36	0.76%	487
Mar 30, 2026	62.23	62.23	58.91	58.91	58.91	-4.23%	60
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%	-