FRA:8TR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.80	31.80	31.80	31.80	-	3.25%	-
Jun 25, 2026	30.80	30.80	30.80	30.80	30.80	-3.14%	-
Jun 24, 2026	31.80	31.80	31.80	31.80	31.80	-1.24%	-
Jun 23, 2026	32.20	32.20	32.20	32.20	32.20	-0.62%	-
Jun 22, 2026	32.40	32.40	32.40	32.40	32.40	-1.22%	-
Jun 19, 2026	32.80	32.80	32.80	32.80	32.80	-1.20%	-
Jun 18, 2026	33.20	33.20	33.20	33.20	33.20	-0.98%	-
Jun 17, 2026	33.20	34.40	33.20	34.40	33.53	1.78%	145
Jun 16, 2026	33.80	33.80	33.80	33.80	32.95	-1.17%	-
Jun 15, 2026	34.20	34.20	34.20	34.20	33.34	4.27%	-
Jun 12, 2026	32.80	32.80	32.80	32.80	31.97	2.50%	-
Jun 11, 2026	32.00	32.00	32.00	32.00	31.19	-4.19%	-
Jun 10, 2026	33.40	33.40	33.40	33.40	32.56	-	-
Jun 9, 2026	33.40	33.40	33.40	33.40	32.56	-2.91%	-
Jun 8, 2026	33.00	34.40	33.00	34.40	33.53	1.78%	1,000
Jun 5, 2026	33.80	33.80	33.80	33.80	32.95	-1.17%	-
Jun 4, 2026	34.20	34.20	34.20	34.20	33.34	-0.58%	-
Jun 3, 2026	34.40	34.40	34.40	34.40	33.53	4.24%	-
Jun 2, 2026	33.00	33.00	33.00	33.00	32.17	-1.20%	-
Jun 1, 2026	33.40	33.40	33.40	33.40	32.56	-1.18%	-
May 29, 2026	33.80	33.80	33.80	33.80	32.95	-	-
May 28, 2026	33.80	33.80	33.80	33.80	32.95	1.81%	-
May 27, 2026	33.20	33.20	33.20	33.20	32.36	0.61%	-
May 26, 2026	33.00	33.00	33.00	33.00	32.17	3.13%	-
May 25, 2026	32.00	32.00	32.00	32.00	31.19	1.27%	-
May 22, 2026	31.60	31.60	31.60	31.60	30.80	1.28%	-
May 21, 2026	31.20	31.20	31.20	31.20	30.41	0.65%	-
May 20, 2026	31.00	31.00	31.00	31.00	30.22	-2.52%	-
May 19, 2026	31.80	31.80	31.80	31.80	31.00	-0.62%	-
May 18, 2026	32.00	32.00	32.00	32.00	31.19	-	-
May 15, 2026	32.00	32.00	32.00	32.00	31.19	-0.62%	-
May 14, 2026	32.20	32.20	32.20	32.20	31.39	1.26%	-
May 13, 2026	31.80	31.80	31.80	31.80	31.00	-3.05%	-
May 12, 2026	32.80	32.80	32.80	32.80	31.97	0.61%	-
May 11, 2026	32.60	32.60	32.60	32.60	31.78	-3.55%	-
May 8, 2026	32.60	33.80	32.60	33.80	32.95	1.20%	50
May 7, 2026	33.40	33.40	33.40	33.40	32.56	3.73%	-
May 6, 2026	32.20	32.20	32.20	32.20	31.39	3.87%	-
May 5, 2026	31.00	31.00	31.00	31.00	30.22	-1.90%	-
May 4, 2026	31.60	31.60	31.60	31.60	30.80	3.95%	-
Apr 30, 2026	30.40	30.40	30.40	30.40	29.63	-1.94%	-
Apr 29, 2026	31.00	31.00	31.00	31.00	30.22	-3.13%	-
Apr 28, 2026	30.80	32.00	30.80	32.00	31.19	2.56%	200
Apr 27, 2026	31.20	31.20	31.20	31.20	30.41	-0.64%	-
Apr 24, 2026	31.40	31.40	31.40	31.40	30.61	0.64%	-
Apr 23, 2026	31.20	31.20	31.20	31.20	30.41	-0.64%	-
Apr 22, 2026	31.40	31.40	31.40	31.40	30.61	-0.63%	-
Apr 21, 2026	31.60	31.60	31.60	31.60	30.80	0.64%	-
Apr 20, 2026	31.40	31.40	31.40	31.40	30.61	1.95%	-
Apr 17, 2026	30.80	30.80	30.80	30.80	30.02	-1.91%	-