FRA:1VT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	28.55	28.55	28.55	28.55	28.55	-1.55%	-
Apr 22, 2026	28.90	29.00	28.90	29.00	29.00	-0.51%	500
Apr 21, 2026	29.80	29.80	29.15	29.15	29.15	-1.19%	300
Apr 20, 2026	29.35	30.55	29.35	29.50	29.50	-0.84%	91
Apr 17, 2026	29.75	29.75	29.75	29.75	29.75	0.34%	-
Apr 16, 2026	29.65	29.65	29.65	29.65	29.65	-2.63%	-
Apr 15, 2026	29.80	30.45	29.80	30.45	30.45	1.33%	103
Apr 14, 2026	29.25	30.05	29.25	30.05	30.05	0.33%	41
Apr 13, 2026	29.95	29.95	29.95	29.95	29.95	1.87%	70
Apr 10, 2026	29.40	29.40	29.40	29.40	29.40	2.80%	-
Apr 9, 2026	28.60	28.60	28.60	28.60	28.60	-1.89%	-
Apr 8, 2026	29.20	29.50	29.15	29.15	29.15	0.34%	145
Apr 7, 2026	29.05	29.05	29.05	29.05	29.05	0.89%	-
Apr 2, 2026	28.43	28.80	28.43	28.80	28.80	3.62%	50
Apr 1, 2026	27.79	27.79	27.79	27.79	27.79	7.69%	-
Mar 31, 2026	25.81	25.81	25.81	25.81	25.81	-7.48%	-
Mar 30, 2026	27.81	28.07	27.81	27.89	27.89	-2.96%	40
Mar 27, 2026	29.09	29.09	28.74	28.74	28.74	1.72%	10
Mar 26, 2026	28.81	28.81	28.26	28.26	28.26	-2.97%	15
Mar 25, 2026	27.64	29.12	27.64	29.12	29.12	2.90%	400
Mar 24, 2026	28.30	28.30	28.30	28.30	28.30	1.23%	50
Mar 23, 2026	27.51	27.96	27.51	27.96	27.96	-3.10%	40
Mar 20, 2026	28.85	28.85	28.85	28.85	28.85	-3.03%	-
Mar 19, 2026	28.81	29.75	28.81	29.75	29.75	3.30%	1,250
Mar 18, 2026	30.58	30.58	28.80	28.80	28.80	-9.38%	1,658
Mar 17, 2026	30.76	31.78	30.76	31.78	31.78	2.27%	30
Mar 16, 2026	30.81	31.08	30.41	31.08	31.08	1.42%	207
Mar 13, 2026	30.61	30.64	30.61	30.64	30.64	2.20%	100
Mar 12, 2026	30.11	31.01	29.98	29.98	29.98	1.42%	5
Mar 11, 2026	29.87	29.87	29.56	29.56	29.56	-1.47%	5
Mar 10, 2026	28.39	30.00	28.39	30.00	30.00	7.05%	200
Mar 9, 2026	26.81	28.62	26.81	28.03	28.03	5.22%	360
Mar 6, 2026	26.64	26.64	26.64	26.64	26.64	-0.49%	-
Mar 5, 2026	27.30	27.30	26.77	26.77	26.77	-0.67%	4
Mar 4, 2026	26.95	26.95	26.95	26.95	26.95	-3.09%	-
Mar 3, 2026	27.81	28.64	27.81	27.81	27.81	-2.37%	626
Mar 2, 2026	27.30	28.48	27.30	28.48	28.48	1.66%	520
Feb 27, 2026	28.02	28.02	28.02	28.02	28.02	1.19%	10
Feb 26, 2026	27.69	27.69	27.69	27.69	27.69	-0.86%	-
Feb 25, 2026	27.93	27.93	27.93	27.93	27.93	-2.21%	-
Feb 24, 2026	28.76	29.74	28.56	28.56	28.56	6.95%	188
Feb 23, 2026	26.70	26.70	26.70	26.70	26.70	2.08%	50
Feb 20, 2026	26.16	26.16	26.16	26.16	26.16	0.27%	-
Feb 19, 2026	25.02	26.09	25.02	26.09	26.09	2.27%	54
Feb 18, 2026	25.51	25.51	25.51	25.51	25.51	4.53%	-
Feb 17, 2026	23.85	24.75	23.85	24.40	24.40	-0.41%	475
Feb 16, 2026	24.37	24.50	24.37	24.50	24.50	-7.07%	100
Feb 13, 2026	26.10	26.37	26.10	26.37	26.37	-2.24%	85
Feb 12, 2026	26.26	27.80	26.26	26.97	26.97	15.31%	1,790
Feb 11, 2026	23.84	23.84	23.39	23.39	23.39	-5.59%	75