FRA:1T4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.20	35.10	34.20	35.10	35.10	0.86%	200
Oct 22, 2026	34.76	34.80	34.76	34.80	34.80	-1.81%	30
Oct 21, 2026	33.42	35.44	33.42	35.44	35.44	6.68%	650
Oct 20, 2026	33.10	33.46	33.10	33.22	33.22	-2.01%	100
Oct 19, 2026	33.92	33.92	33.90	33.90	33.90	-0.82%	100
Oct 16, 2026	34.18	34.18	34.18	34.18	34.18	-3.88%	-
Oct 15, 2026	35.56	35.56	35.56	35.56	35.56	-3.26%	-
Oct 14, 2026	36.56	37.78	36.56	36.76	36.76	-	128
Oct 13, 2026	36.66	36.76	36.56	36.76	36.76	2.68%	100
Oct 12, 2026	35.58	35.80	35.58	35.80	35.80	0.06%	100
Oct 9, 2026	35.56	35.78	35.56	35.78	35.78	0.51%	300
Oct 8, 2026	34.64	35.60	34.64	35.60	35.60	2.83%	200
Oct 7, 2026	34.54	35.62	34.54	34.62	34.62	-	138
Oct 6, 2026	36.48	36.48	34.52	34.62	34.62	-5.15%	335
Oct 5, 2026	35.38	36.58	35.38	36.50	36.50	2.93%	2,993
Oct 2, 2026	34.28	35.46	34.16	35.46	35.46	4.85%	571
Oct 1, 2026	33.44	33.82	33.44	33.82	33.82	0.06%	71
Sep 30, 2026	31.82	34.10	31.82	33.80	33.80	5.23%	9,152
Sep 29, 2026	31.44	32.12	31.30	32.12	32.12	3.35%	440
Sep 28, 2026	30.64	31.68	30.64	31.08	31.08	4.16%	203
Sep 25, 2026	30.36	30.36	29.84	29.84	29.84	-1.84%	-
Sep 24, 2026	30.20	30.40	30.20	30.40	30.40	1.47%	110
Sep 23, 2026	30.38	30.50	29.70	29.96	29.96	-2.54%	899
Sep 22, 2026	32.10	32.10	30.74	30.74	30.74	-5.47%	2,495
Sep 21, 2026	33.48	33.48	32.52	32.52	32.52	-2.22%	595
Sep 18, 2026	31.82	33.56	31.82	33.26	33.26	3.94%	5,480
Sep 17, 2026	31.84	32.00	31.84	32.00	32.00	-0.50%	105
Sep 16, 2026	30.20	32.16	30.20	32.16	32.16	9.24%	10,790
Sep 15, 2026	29.50	30.50	28.30	29.44	29.44	-1.74%	724
Sep 14, 2026	29.96	29.96	29.96	29.96	29.96	-0.40%	-
Sep 11, 2026	29.82	30.08	29.82	30.08	30.08	2.59%	50
Sep 10, 2026	28.72	29.32	28.72	29.32	29.32	0.83%	150
Sep 9, 2026	28.00	30.00	28.00	29.08	29.08	2.94%	151
Sep 8, 2026	30.16	30.68	30.16	30.30	28.25	1.20%	620
Sep 7, 2026	30.70	30.70	29.94	29.94	27.91	-0.73%	388
Sep 4, 2026	29.22	30.36	29.22	30.16	28.12	4.36%	7,674
Sep 3, 2026	28.90	28.90	28.90	28.90	26.94	0.49%	-
Sep 2, 2026	28.76	28.76	28.76	28.76	26.81	-0.42%	-
Sep 1, 2026	28.46	28.88	28.12	28.88	26.93	2.12%	857
Aug 31, 2026	28.30	28.30	28.28	28.28	26.37	1.36%	1,152
Aug 28, 2026	27.50	27.90	27.50	27.90	26.01	1.90%	150
Aug 27, 2026	26.16	27.50	26.16	27.38	25.53	3.24%	2,237
Aug 26, 2026	27.32	28.08	26.52	26.52	24.73	-2.00%	2,300
Aug 25, 2026	27.06	27.06	27.06	27.06	25.23	-0.37%	-
Aug 24, 2026	27.16	27.16	27.16	27.16	25.32	1.72%	-
Aug 21, 2026	26.70	26.70	26.70	26.70	24.89	-0.15%	-
Aug 20, 2026	26.74	26.74	26.74	26.74	24.93	3.89%	-
Aug 19, 2026	25.74	25.74	25.74	25.74	24.00	-0.16%	-
Aug 18, 2026	26.16	26.16	25.78	25.78	24.04	-1.45%	800
Aug 17, 2026	25.78	26.16	25.78	26.16	24.39	1.79%	20