FRA:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.84	40.00	39.33	40.00	40.00	-0.89%	923
Apr 1, 2026	40.32	40.75	40.12	40.36	40.36	1.28%	50
Mar 31, 2026	38.68	39.85	38.68	39.85	39.85	2.75%	8
Mar 30, 2026	38.50	38.78	38.40	38.78	38.78	-1.51%	100
Mar 27, 2026	40.38	40.38	38.82	39.38	39.38	-1.82%	981
Mar 26, 2026	41.39	41.39	40.11	40.11	40.11	-2.69%	85
Mar 25, 2026	40.85	41.40	40.81	41.22	41.22	4.21%	1,350
Mar 24, 2026	41.12	41.12	39.55	39.55	39.55	-1.29%	-
Mar 23, 2026	39.33	41.24	39.17	40.07	40.07	-1.11%	237
Mar 20, 2026	41.14	41.14	40.52	40.52	40.52	-1.63%	590
Mar 19, 2026	41.88	41.88	40.94	41.19	41.19	-3.82%	218
Mar 18, 2026	46.97	47.01	42.82	42.82	42.82	-8.30%	903
Mar 17, 2026	46.98	47.93	46.70	46.70	46.70	-0.65%	232
Mar 16, 2026	46.76	47.00	46.16	47.00	47.00	-0.15%	380
Mar 13, 2026	45.86	47.07	45.86	47.07	47.07	3.31%	-
Mar 12, 2026	44.93	45.56	44.93	45.56	45.56	-0.96%	54
Mar 11, 2026	46.15	46.37	46.00	46.00	46.00	-2.23%	104
Mar 10, 2026	45.67	47.05	45.67	47.05	47.05	11.59%	698
Mar 9, 2026	40.64	42.44	40.64	42.17	42.17	1.30%	2,700
Mar 6, 2026	42.31	42.87	41.63	41.63	41.63	0.24%	75
Mar 5, 2026	41.53	41.53	41.49	41.53	41.53	-0.30%	37
Mar 4, 2026	41.08	41.89	41.08	41.65	41.65	1.71%	338
Mar 3, 2026	41.67	41.68	40.91	40.95	40.95	-2.71%	615
Mar 2, 2026	42.16	42.37	41.74	42.09	42.09	-3.46%	392
Feb 27, 2026	43.77	43.83	43.51	43.60	43.60	1.41%	214
Feb 26, 2026	43.61	43.69	43.00	43.00	43.00	-3.37%	166
Feb 25, 2026	44.02	44.64	44.02	44.50	44.50	0.84%	1
Feb 24, 2026	43.18	44.13	43.18	44.13	44.13	0.01%	110
Feb 23, 2026	44.75	44.85	44.12	44.12	44.12	0.19%	108
Feb 20, 2026	43.00	44.04	43.00	44.04	44.04	0.08%	857
Feb 19, 2026	45.22	45.22	44.00	44.00	44.00	0.15%	602
Feb 18, 2026	43.34	43.94	43.34	43.94	43.94	2.93%	-
Feb 17, 2026	42.48	42.69	42.22	42.69	42.69	-	660
Feb 16, 2026	42.89	42.90	42.69	42.69	42.69	-0.30%	840
Feb 13, 2026	42.83	42.83	42.39	42.82	42.82	-2.43%	363
Feb 12, 2026	42.87	44.06	42.87	43.88	43.88	-1.20%	-
Feb 11, 2026	44.39	44.42	44.04	44.42	44.42	-0.39%	315
Feb 10, 2026	45.02	45.02	44.55	44.59	44.59	-3.09%	234
Feb 9, 2026	46.28	46.38	45.83	46.01	46.01	0.47%	56
Feb 6, 2026	45.29	46.00	45.29	45.80	45.80	1.51%	181
Feb 5, 2026	46.37	46.37	45.12	45.12	45.12	-1.07%	1,505
Feb 4, 2026	46.96	46.96	45.61	45.61	45.61	-3.45%	491
Feb 3, 2026	47.95	48.12	47.24	47.24	47.24	-2.08%	1,063
Feb 2, 2026	47.77	48.27	47.77	48.24	48.24	0.98%	233
Jan 30, 2026	48.61	49.35	47.77	47.77	47.77	-4.34%	467
Jan 29, 2026	50.85	50.93	49.94	49.94	49.94	-0.80%	423
Jan 28, 2026	50.85	50.85	50.34	50.34	50.34	-1.29%	200
Jan 27, 2026	49.85	51.00	49.85	51.00	51.00	3.83%	826
Jan 26, 2026	50.31	50.31	49.12	49.12	49.12	-2.31%	1,114
Jan 23, 2026	50.12	50.28	50.05	50.28	50.28	-0.95%	70