FRA:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.05	34.38	34.05	34.12	34.12	1.29%	100
Oct 22, 2026	33.95	33.95	33.69	33.69	33.69	-3.06%	190
Oct 21, 2026	34.53	34.75	34.53	34.75	34.75	-1.54%	-
Oct 20, 2026	35.58	35.58	35.27	35.30	35.30	0.33%	-
Oct 19, 2026	35.91	35.91	35.18	35.18	35.18	-1.66%	75
Oct 16, 2026	35.80	36.24	35.78	35.78	35.78	-0.07%	310
Oct 15, 2026	35.55	35.80	35.55	35.80	35.80	1.26%	152
Oct 14, 2026	36.02	36.02	35.36	35.36	35.36	-0.17%	20
Oct 13, 2026	35.86	35.86	35.42	35.42	35.42	-1.38%	118
Oct 12, 2026	36.10	36.17	35.91	35.91	35.91	-0.28%	211
Oct 9, 2026	35.85	36.01	35.85	36.01	36.01	1.02%	100
Oct 8, 2026	34.74	35.65	34.74	35.65	35.65	1.42%	30
Oct 7, 2026	34.96	35.15	34.96	35.15	35.15	-0.37%	-
Oct 6, 2026	35.38	35.47	35.28	35.28	35.28	-0.65%	30
Oct 5, 2026	35.01	35.51	34.71	35.51	35.51	1.36%	2,500
Oct 2, 2026	35.12	35.12	34.87	35.03	35.03	0.37%	-
Oct 1, 2026	35.63	35.63	34.90	34.90	34.90	-1.70%	210
Sep 30, 2026	35.86	36.00	35.44	35.51	35.51	-2.14%	133
Sep 29, 2026	35.72	36.28	35.72	36.28	36.28	0.29%	-
Sep 28, 2026	36.10	36.38	36.10	36.18	36.18	1.15%	131
Sep 25, 2026	35.61	35.77	35.46	35.77	35.77	-0.14%	63
Sep 24, 2026	35.46	36.03	35.46	35.82	35.82	0.01%	567
Sep 23, 2026	36.68	36.68	35.81	35.81	35.81	-5.40%	112
Sep 22, 2026	37.49	38.19	37.49	37.86	37.86	4.91%	1,229
Sep 21, 2026	36.02	36.14	35.91	36.09	36.09	2.15%	677
Sep 18, 2026	35.57	35.57	35.33	35.33	35.33	-0.88%	-
Sep 17, 2026	35.37	35.70	35.37	35.64	35.64	0.07%	25
Sep 16, 2026	36.00	36.00	35.37	35.62	35.62	-0.85%	113
Sep 15, 2026	36.07	36.07	35.92	35.92	35.92	0.87%	10
Sep 14, 2026	35.78	35.78	35.50	35.61	35.61	0.32%	151
Sep 11, 2026	35.63	35.64	35.50	35.50	35.50	0.57%	725
Sep 10, 2026	35.23	35.60	35.20	35.30	35.30	-1.36%	200
Sep 9, 2026	36.04	36.04	35.68	35.78	35.78	-1.58%	218
Sep 8, 2026	36.38	36.39	36.31	36.36	36.36	-0.57%	140
Sep 7, 2026	36.91	36.91	36.56	36.57	36.57	-1.94%	260
Sep 4, 2026	37.22	37.29	37.22	37.29	37.29	0.67%	-
Sep 3, 2026	36.56	37.13	36.56	37.04	37.04	1.31%	125
Sep 2, 2026	37.04	37.04	36.56	36.56	36.56	-1.07%	445
Sep 1, 2026	37.82	37.82	36.96	36.96	36.96	-4.22%	422
Aug 31, 2026	38.39	38.59	38.39	38.59	38.59	-0.06%	-
Aug 28, 2026	38.21	38.61	38.09	38.61	38.61	1.71%	1,010
Aug 27, 2026	37.62	38.03	37.62	37.96	37.96	-0.80%	766
Aug 26, 2026	38.03	38.27	38.01	38.27	38.27	2.04%	607
Aug 25, 2026	37.53	37.53	37.44	37.50	37.50	0.44%	-
Aug 24, 2026	37.62	37.62	37.14	37.34	37.34	-2.23%	970
Aug 21, 2026	37.84	38.19	37.84	38.19	38.19	1.84%	167
Aug 20, 2026	37.81	37.99	37.50	37.50	37.50	-1.38%	242
Aug 19, 2026	37.16	38.02	36.83	38.02	38.02	2.60%	763
Aug 18, 2026	36.83	37.10	36.83	37.06	37.06	-1.40%	1,075
Aug 17, 2026	38.16	38.16	37.58	37.58	37.58	0.08%	10