FRA:1T4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.50	23.50	23.50	23.50	23.50	-2.08%	-
Mar 26, 2026	24.00	24.00	24.00	24.00	24.00	0.42%	-
Mar 25, 2026	23.90	23.90	23.90	23.90	23.90	-	-
Mar 24, 2026	22.67	24.01	22.67	23.90	23.90	5.01%	300
Mar 23, 2026	21.75	22.76	21.75	22.76	22.76	0.80%	175
Mar 20, 2026	22.58	22.58	22.58	22.58	22.58	-0.18%	-
Mar 19, 2026	22.34	22.62	22.34	22.62	22.62	1.66%	50
Mar 18, 2026	21.48	22.25	21.48	22.25	22.25	6.36%	1,622
Mar 17, 2026	21.67	21.67	20.87	20.92	20.92	-2.29%	230
Mar 16, 2026	21.68	21.68	21.41	21.41	21.41	-1.79%	10
Mar 13, 2026	21.24	21.80	20.90	21.80	21.80	-4.68%	4,470
Mar 12, 2026	22.87	22.87	22.87	22.87	22.87	-3.34%	-
Mar 11, 2026	23.89	23.89	23.66	23.66	23.66	-3.51%	70
Mar 10, 2026	24.54	24.54	24.52	24.52	23.92	-3.46%	150
Mar 9, 2026	25.30	25.40	25.30	25.40	24.78	3.00%	499
Mar 6, 2026	24.66	24.66	24.66	24.66	24.06	-0.76%	-
Mar 5, 2026	26.06	26.06	23.80	24.85	24.24	-5.23%	2,755
Mar 4, 2026	25.85	26.22	25.85	26.22	25.58	0.08%	350
Mar 3, 2026	26.20	26.52	26.20	26.20	25.56	-0.53%	9,705
Mar 2, 2026	26.18	26.91	26.18	26.34	25.69	4.98%	2,908
Feb 27, 2026	24.57	25.28	24.57	25.09	24.47	4.54%	640
Feb 26, 2026	23.25	25.14	23.25	24.00	23.41	3.23%	6,257
Feb 25, 2026	23.25	23.25	23.25	23.25	22.68	0.39%	-
Feb 24, 2026	22.94	23.16	22.82	23.16	22.59	1.05%	163
Feb 23, 2026	22.98	22.98	22.92	22.92	22.36	-0.69%	45
Feb 20, 2026	22.85	23.08	22.85	23.08	22.51	2.58%	550
Feb 19, 2026	22.39	23.00	22.39	22.50	21.95	-0.22%	2,382
Feb 18, 2026	21.47	22.55	21.47	22.55	22.00	3.49%	470
Feb 17, 2026	22.24	22.24	21.79	21.79	21.26	-4.22%	30
Feb 16, 2026	21.59	22.86	21.59	22.75	22.19	10.06%	1,229
Feb 13, 2026	20.67	20.67	20.67	20.67	20.16	-5.23%	-
Feb 12, 2026	21.32	21.81	21.32	21.81	21.28	1.39%	500
Feb 11, 2026	20.86	21.51	20.86	21.51	20.98	3.41%	5,830
Feb 10, 2026	20.54	20.80	20.54	20.80	20.29	-0.62%	640
Feb 9, 2026	20.68	20.93	20.68	20.93	20.42	3.41%	370
Feb 6, 2026	20.24	20.24	20.24	20.24	19.74	-2.03%	-
Feb 5, 2026	20.29	20.66	20.29	20.66	20.15	0.78%	150
Feb 4, 2026	20.56	20.70	20.50	20.50	20.00	-2.75%	25
Feb 3, 2026	20.37	21.08	20.37	21.08	20.56	6.20%	413
Feb 2, 2026	19.85	19.85	19.85	19.85	19.36	-1.29%	-
Jan 30, 2026	20.00	20.11	19.86	20.11	19.62	-0.98%	670
Jan 29, 2026	20.10	21.00	20.10	20.31	19.81	-0.10%	5,675
Jan 28, 2026	19.56	20.63	19.56	20.33	19.83	4.96%	6,250
Jan 27, 2026	19.20	19.37	19.20	19.37	18.90	0.60%	1,800
Jan 26, 2026	19.08	19.26	19.08	19.26	18.78	-0.62%	700
Jan 23, 2026	18.92	19.38	18.92	19.38	18.90	1.12%	31
Jan 22, 2026	19.16	19.16	19.16	19.16	18.69	2.21%	-
Jan 21, 2026	18.69	19.38	18.69	18.75	18.29	-1.34%	860
Jan 20, 2026	19.19	19.19	19.00	19.00	18.53	-0.52%	200
Jan 19, 2026	19.10	19.10	19.10	19.10	18.63	-1.22%	400