FRA:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	42.12	42.12	41.80	41.92	41.92	-0.86%	1
Aug 4, 2026	40.87	42.28	40.87	42.28	42.28	2.27%	414
Aug 3, 2026	41.04	41.34	41.04	41.34	41.34	3.35%	1,070
Jul 31, 2026	39.79	40.00	39.78	40.00	40.00	1.68%	116
Jul 30, 2026	39.52	39.58	39.34	39.34	39.34	-0.27%	-
Jul 29, 2026	39.44	39.61	39.44	39.45	39.45	4.17%	-
Jul 28, 2026	37.98	38.28	37.87	37.87	37.87	-0.03%	100
Jul 27, 2026	37.65	37.88	37.65	37.88	37.88	4.21%	72
Jul 24, 2026	36.35	36.61	36.35	36.35	36.35	-0.64%	225
Jul 23, 2026	36.84	37.27	36.58	36.58	36.58	-2.40%	333
Jul 22, 2026	36.90	37.48	36.90	37.48	37.48	-2.29%	160
Jul 21, 2026	39.63	39.63	38.36	38.36	38.36	-3.44%	113
Jul 20, 2026	39.30	39.73	39.30	39.73	39.73	2.54%	5
Jul 17, 2026	39.18	39.21	38.56	38.74	38.74	-2.81%	700
Jul 16, 2026	41.20	41.21	39.86	39.86	39.86	-3.63%	94
Jul 15, 2026	40.39	41.36	40.39	41.36	41.36	6.85%	200
Jul 14, 2026	38.75	38.77	38.70	38.71	38.71	-0.90%	261
Jul 13, 2026	39.04	39.19	39.04	39.06	39.06	-1.70%	-
Jul 10, 2026	39.00	39.74	39.00	39.74	39.74	0.16%	-
Jul 9, 2026	40.32	40.36	39.67	39.67	39.67	-1.96%	224
Jul 8, 2026	40.26	40.61	40.26	40.47	40.47	3.03%	-
Jul 7, 2026	38.69	39.42	38.53	39.28	39.28	4.19%	40
Jul 6, 2026	37.51	38.65	37.51	37.70	37.70	2.18%	468
Jul 3, 2026	37.24	37.24	36.89	36.89	36.89	-2.47%	-
Jul 2, 2026	37.74	37.83	37.29	37.83	37.83	-3.32%	1,175
Jul 1, 2026	37.57	39.13	37.57	39.13	39.13	3.71%	409
Jun 30, 2026	38.55	38.55	37.39	37.73	37.73	-3.07%	717
Jun 29, 2026	38.40	38.92	38.40	38.92	38.92	4.06%	299
Jun 26, 2026	37.40	37.67	36.88	37.40	37.40	-2.40%	20
Jun 25, 2026	37.87	38.61	37.87	38.32	38.32	0.80%	56
Jun 24, 2026	37.77	38.02	37.77	38.02	38.02	2.65%	22
Jun 23, 2026	37.23	37.23	37.04	37.04	37.04	-3.32%	210
Jun 22, 2026	38.47	38.47	38.00	38.31	38.31	-0.66%	140
Jun 19, 2026	38.52	39.10	38.52	38.56	38.56	-2.22%	4,923
Jun 18, 2026	38.86	39.44	38.86	39.44	39.44	0.87%	-
Jun 17, 2026	39.11	39.15	39.10	39.10	39.10	0.89%	150
Jun 16, 2026	39.04	39.08	38.75	38.75	38.75	-3.13%	219
Jun 15, 2026	39.83	40.00	39.76	40.00	40.00	1.88%	426
Jun 12, 2026	39.67	39.71	39.26	39.26	39.26	-0.42%	-
Jun 11, 2026	39.43	39.43	39.25	39.43	39.43	-0.22%	-
Jun 10, 2026	40.24	40.24	39.51	39.51	39.51	-2.36%	-
Jun 9, 2026	40.12	40.47	39.03	40.47	40.47	1.65%	97
Jun 8, 2026	39.70	39.96	39.67	39.81	39.81	-2.07%	100
Jun 5, 2026	40.15	40.85	40.15	40.65	40.65	1.45%	1
Jun 4, 2026	40.25	40.26	39.95	40.07	40.07	-1.35%	300
Jun 3, 2026	41.42	41.42	40.62	40.62	40.62	-3.25%	23
Jun 2, 2026	42.77	43.00	41.99	41.99	41.99	6.60%	2,450
Jun 1, 2026	39.11	39.39	38.89	39.39	39.39	-0.37%	74
May 29, 2026	39.15	39.53	38.76	39.53	39.53	2.56%	92
May 28, 2026	38.36	38.55	38.36	38.55	38.55	-1.61%	250