FRA:1T1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	58.40	59.86	58.40	59.86	59.86	2.46%	-
Jun 1, 2026	58.58	58.68	58.38	58.42	58.42	-0.10%	100
May 29, 2026	58.00	58.48	57.42	58.48	58.48	0.62%	298
May 28, 2026	57.92	58.60	57.78	58.12	58.12	0.55%	5
May 27, 2026	61.24	61.40	56.92	57.80	57.80	-5.46%	100
May 26, 2026	60.96	61.66	60.84	61.14	61.14	0.03%	-
May 25, 2026	61.26	61.26	61.02	61.12	61.12	-0.03%	-
May 22, 2026	61.44	61.44	60.64	61.14	61.14	-0.42%	-
May 21, 2026	61.88	62.90	61.40	61.40	61.40	-1.19%	-
May 20, 2026	63.46	63.98	62.14	62.14	62.14	-2.51%	-
May 19, 2026	62.86	63.88	62.38	63.74	63.74	1.21%	-
May 18, 2026	61.12	63.48	61.12	63.02	62.98	3.01%	60
May 15, 2026	62.34	62.34	61.18	61.18	61.14	-2.14%	-
May 14, 2026	62.06	62.54	62.06	62.52	62.48	0.94%	-
May 13, 2026	63.10	63.10	61.94	61.94	61.90	-0.77%	-
May 12, 2026	60.24	62.42	60.24	62.42	62.38	3.34%	-
May 11, 2026	59.74	60.54	59.66	60.40	60.36	1.21%	-
May 8, 2026	60.38	60.82	59.68	59.68	59.64	-1.03%	244
May 7, 2026	62.80	62.80	60.04	60.30	60.26	-4.22%	-
May 6, 2026	63.86	64.34	62.66	62.96	62.92	-1.90%	100
May 5, 2026	63.74	65.26	63.40	64.18	64.14	0.75%	222
May 4, 2026	64.46	64.46	63.40	63.70	63.66	-1.48%	-
Apr 30, 2026	65.56	65.56	64.04	64.66	64.62	-1.49%	252
Apr 29, 2026	64.42	65.64	64.42	65.64	65.60	2.18%	-
Apr 28, 2026	63.98	65.30	63.62	64.24	64.20	0.03%	5,500
Apr 27, 2026	63.44	64.22	63.44	64.22	64.18	0.88%	-
Apr 24, 2026	61.76	63.66	61.76	63.66	63.62	2.98%	-
Apr 23, 2026	61.12	62.90	61.12	61.82	61.78	0.16%	-
Apr 22, 2026	61.70	62.72	61.70	61.72	61.68	0.33%	100
Apr 21, 2026	59.18	61.52	59.18	61.52	61.48	3.64%	-
Apr 20, 2026	59.30	60.58	59.30	59.36	59.32	-0.80%	132
Apr 17, 2026	61.76	61.76	58.60	59.84	59.80	-2.83%	-
Apr 16, 2026	60.92	61.58	60.74	61.58	61.54	0.92%	2
Apr 15, 2026	60.84	61.06	60.36	61.02	60.98	0.23%	156
Apr 14, 2026	63.62	63.62	60.88	60.88	60.84	-4.43%	-
Apr 13, 2026	63.54	64.00	63.26	63.70	63.66	1.40%	456
Apr 10, 2026	63.12	63.26	62.64	62.82	62.78	0.16%	250
Apr 9, 2026	61.30	62.78	61.30	62.72	62.68	1.65%	-
Apr 8, 2026	61.40	62.64	60.14	61.70	61.66	-2.06%	70
Apr 7, 2026	62.60	63.00	62.00	63.00	62.96	2.72%	80
Apr 2, 2026	60.84	61.33	59.95	61.33	61.29	2.25%	-
Apr 1, 2026	60.28	60.28	59.38	59.98	59.94	1.04%	-
Mar 31, 2026	58.54	60.71	58.48	59.36	59.32	0.76%	487
Mar 30, 2026	62.23	62.23	58.91	58.91	58.87	-4.23%	60
Mar 27, 2026	61.69	61.69	60.72	61.51	61.47	1.27%	1,079
Mar 26, 2026	60.89	61.52	60.74	60.74	60.70	-0.61%	-
Mar 25, 2026	61.02	61.38	60.85	61.11	61.07	0.39%	150
Mar 24, 2026	58.75	60.87	58.75	60.87	60.83	3.77%	-
Mar 23, 2026	56.41	58.78	55.92	58.66	58.62	4.32%	212
Mar 20, 2026	56.99	56.99	56.23	56.23	56.19	-1.47%	-