FRA:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	39.04	39.27	39.04	39.18	39.18	-1.32%	222
May 26, 2026	39.68	39.70	39.64	39.70	39.70	-2.37%	1,200
May 25, 2026	40.08	40.67	40.07	40.67	40.67	3.63%	40
May 22, 2026	39.99	39.99	38.84	39.24	39.24	-1.81%	625
May 21, 2026	40.65	40.65	39.80	39.97	39.97	-1.14%	92
May 20, 2026	40.37	40.45	40.19	40.43	40.43	0.19%	130
May 19, 2026	40.18	40.71	40.18	40.35	40.35	1.41%	98
May 18, 2026	38.16	39.79	38.16	39.79	39.79	1.69%	417
May 15, 2026	38.75	39.33	38.58	39.13	39.13	0.33%	25
May 14, 2026	39.05	39.30	39.00	39.00	39.00	-4.08%	135
May 13, 2026	38.31	40.66	38.31	40.66	40.66	4.34%	685
May 12, 2026	38.81	38.97	37.80	38.97	38.97	-3.50%	657
May 11, 2026	40.30	40.99	40.30	40.39	40.39	-1.57%	295
May 8, 2026	41.30	41.46	41.03	41.03	41.03	-3.08%	305
May 7, 2026	43.00	43.00	42.34	42.34	42.34	2.46%	257
May 6, 2026	40.80	41.76	40.65	41.32	41.32	2.66%	35
May 5, 2026	40.75	41.27	40.25	40.25	40.25	-1.89%	95
May 4, 2026	43.33	43.33	40.72	41.03	41.03	0.63%	1,447
Apr 30, 2026	40.16	40.80	40.16	40.77	40.77	1.19%	164
Apr 29, 2026	41.84	41.84	40.29	40.29	40.29	-1.00%	142
Apr 28, 2026	40.62	40.79	40.55	40.70	40.70	0.93%	23
Apr 27, 2026	40.87	40.87	40.32	40.32	40.32	-2.87%	400
Apr 24, 2026	41.40	41.51	41.30	41.51	41.51	-0.71%	167
Apr 23, 2026	42.81	42.81	41.81	41.81	41.81	-1.37%	278
Apr 22, 2026	42.51	42.81	42.39	42.39	42.39	-2.17%	-
Apr 21, 2026	44.01	44.01	43.33	43.33	43.33	-0.31%	-
Apr 20, 2026	43.07	43.91	43.07	43.46	43.46	-2.72%	446
Apr 17, 2026	42.74	44.68	42.65	44.68	44.68	3.81%	-
Apr 16, 2026	43.23	43.40	43.04	43.04	43.04	2.57%	110
Apr 15, 2026	42.00	42.37	41.96	41.96	41.96	0.82%	100
Apr 14, 2026	41.90	41.90	41.48	41.62	41.62	1.29%	-
Apr 13, 2026	40.71	41.09	40.48	41.09	41.09	-1.75%	830
Apr 10, 2026	41.64	41.82	41.57	41.82	41.82	-0.30%	-
Apr 9, 2026	41.83	41.94	41.70	41.94	41.94	-2.44%	-
Apr 8, 2026	42.40	42.99	42.35	42.99	42.99	7.25%	207
Apr 7, 2026	39.90	40.09	39.86	40.09	40.09	0.23%	-
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