FRA:5TI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.40	11.40	11.40	11.40	11.40	3.07%	-
Mar 26, 2026	11.06	11.06	11.06	11.06	11.06	0.18%	-
Mar 25, 2026	11.04	11.04	11.04	11.04	11.04	0.55%	-
Mar 24, 2026	10.98	10.98	10.98	10.98	10.98	-0.54%	-
Mar 23, 2026	11.04	11.04	11.04	11.04	11.04	-1.25%	-
Mar 20, 2026	11.18	11.18	11.18	11.18	11.18	-1.06%	-
Mar 19, 2026	11.30	11.30	11.30	11.30	11.30	-1.22%	-
Mar 18, 2026	11.44	11.44	11.44	11.44	11.44	1.78%	-
Mar 17, 2026	11.24	11.24	11.24	11.24	11.24	-2.77%	-
Mar 16, 2026	11.12	11.56	11.12	11.56	11.56	3.03%	70
Mar 13, 2026	11.22	11.22	11.22	11.22	11.22	2.94%	-
Mar 12, 2026	10.90	10.90	10.90	10.90	10.90	-1.98%	-
Mar 11, 2026	10.74	11.12	10.74	11.12	11.12	2.02%	3,336
Mar 10, 2026	10.90	10.90	10.90	10.90	10.90	0.74%	-
Mar 9, 2026	10.82	10.82	10.82	10.82	10.82	-1.64%	-
Mar 6, 2026	11.00	11.00	11.00	11.00	11.00	1.48%	-
Mar 5, 2026	10.84	10.84	10.84	10.84	10.84	-0.37%	-
Mar 4, 2026	10.88	10.88	10.88	10.88	10.88	-1.45%	-
Mar 3, 2026	11.04	11.04	11.04	11.04	11.04	1.28%	-
Mar 2, 2026	10.90	10.90	10.90	10.90	10.90	-2.68%	-
Feb 27, 2026	11.20	11.20	11.20	11.20	11.20	0.36%	-
Feb 26, 2026	11.16	11.16	11.16	11.16	11.16	-0.36%	-
Feb 25, 2026	11.20	11.20	11.20	11.20	11.20	1.08%	-
Feb 24, 2026	11.08	11.08	11.08	11.08	11.08	-	-
Feb 23, 2026	11.08	11.08	11.08	11.08	11.08	-	-
Feb 20, 2026	11.08	11.08	11.08	11.08	11.08	0.18%	-
Feb 19, 2026	11.06	11.06	11.06	11.06	11.06	-0.36%	-
Feb 18, 2026	11.10	11.10	11.10	11.10	11.10	0.73%	-
Feb 17, 2026	11.02	11.02	11.02	11.02	11.02	-0.72%	-
Feb 16, 2026	11.10	11.10	11.10	11.10	11.10	2.78%	-
Feb 13, 2026	10.80	10.80	10.80	10.80	10.80	-0.74%	-
Feb 12, 2026	10.88	10.88	10.88	10.88	10.88	1.68%	-
Feb 11, 2026	10.70	10.70	10.70	10.70	10.70	0.56%	-
Feb 10, 2026	10.64	10.64	10.64	10.64	10.64	-	-
Feb 9, 2026	10.64	10.64	10.64	10.64	10.64	0.38%	-
Feb 6, 2026	10.60	10.60	10.60	10.60	10.60	-	-
Feb 5, 2026	10.60	10.60	10.60	10.60	10.60	-	-
Feb 4, 2026	10.60	10.60	10.60	10.60	10.60	-	-
Feb 3, 2026	10.60	10.60	10.60	10.60	10.60	1.92%	-
Feb 2, 2026	10.40	10.40	10.40	10.40	10.40	-0.95%	-
Jan 30, 2026	10.50	10.50	10.50	10.50	10.50	-0.38%	-
Jan 29, 2026	10.54	10.54	10.54	10.54	10.54	0.57%	-
Jan 28, 2026	10.48	10.48	10.48	10.48	10.48	0.96%	-
Jan 27, 2026	10.38	10.38	10.38	10.38	10.38	-0.38%	-
Jan 26, 2026	10.42	10.42	10.42	10.42	10.42	-0.57%	-
Jan 23, 2026	10.48	10.48	10.48	10.48	10.48	0.96%	-
Jan 22, 2026	10.38	10.38	10.38	10.38	10.38	0.19%	-
Jan 21, 2026	10.36	10.36	10.36	10.36	10.36	-1.15%	-
Jan 20, 2026	10.48	10.48	10.48	10.48	10.48	-0.38%	-
Jan 19, 2026	10.52	10.52	10.52	10.52	10.52	0.77%	-