FRA:1TY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-