FRA:8TRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.48	30.74	30.48	30.74	30.74	0.13%	150
Mar 26, 2026	30.98	30.98	30.70	30.70	30.70	0.59%	75
Mar 25, 2026	30.52	30.52	30.52	30.52	30.52	-1.17%	-
Mar 24, 2026	29.74	30.88	29.74	30.88	30.88	2.46%	270
Mar 23, 2026	28.42	30.14	28.00	30.14	30.14	5.24%	815
Mar 20, 2026	29.22	29.88	28.64	28.64	28.64	-2.39%	430
Mar 19, 2026	29.70	29.70	29.18	29.34	29.34	-2.52%	250
Mar 18, 2026	30.68	30.68	30.10	30.10	30.10	-0.46%	324
Mar 17, 2026	30.24	30.24	30.24	30.24	30.24	-2.45%	-
Mar 16, 2026	31.00	31.00	31.00	31.00	31.00	-1.27%	150
Mar 13, 2026	31.34	31.40	31.34	31.40	31.40	-1.63%	120
Mar 12, 2026	31.48	31.92	31.48	31.92	31.92	1.33%	550
Mar 11, 2026	31.48	31.50	31.48	31.50	31.50	-0.19%	125
Mar 10, 2026	30.74	31.56	30.74	31.56	31.56	1.54%	664
Mar 9, 2026	30.14	31.08	30.12	31.08	31.08	-0.70%	878
Mar 6, 2026	31.44	31.44	31.30	31.30	31.30	-3.40%	112
Mar 5, 2026	31.98	32.54	31.98	32.40	32.40	-0.80%	400
Mar 4, 2026	31.58	32.66	31.46	32.66	32.66	-3.83%	353
Mar 3, 2026	34.32	34.32	33.96	33.96	33.96	-1.96%	271
Mar 2, 2026	34.64	34.64	34.52	34.64	34.64	-3.46%	528
Feb 27, 2026	35.72	35.92	35.72	35.88	35.88	-0.72%	175
Feb 26, 2026	36.14	36.14	36.14	36.14	36.14	-0.88%	-
Feb 25, 2026	36.46	36.46	36.46	36.46	36.46	-0.22%	-
Feb 24, 2026	36.30	36.54	36.30	36.54	36.54	-0.87%	200
Feb 23, 2026	36.86	36.86	36.86	36.86	36.86	-0.54%	-
Feb 20, 2026	36.42	37.18	36.42	37.06	37.06	1.93%	550
Feb 19, 2026	36.54	36.64	36.22	36.36	36.36	1.06%	2,061
Feb 18, 2026	35.98	35.98	35.98	35.98	35.98	-0.50%	-
Feb 17, 2026	35.84	36.16	35.84	36.16	36.16	-1.04%	166
Feb 16, 2026	36.54	36.54	36.54	36.54	36.54	1.00%	10
Feb 13, 2026	36.18	36.18	36.18	36.18	36.18	-1.52%	-
Feb 12, 2026	36.78	36.78	36.74	36.74	36.74	1.89%	200
Feb 11, 2026	36.08	36.50	36.06	36.06	36.06	-0.99%	417
Feb 10, 2026	35.90	36.42	35.90	36.42	36.42	1.45%	30
Feb 9, 2026	36.06	36.24	35.62	35.90	35.90	-0.06%	404
Feb 6, 2026	35.80	35.92	35.80	35.92	35.92	-	5,620
Feb 5, 2026	36.12	36.12	35.46	35.92	35.92	0.06%	475
Feb 4, 2026	34.92	36.20	34.92	35.90	35.90	2.98%	1,150
Feb 3, 2026	32.96	35.00	32.96	34.86	34.86	5.06%	980
Feb 2, 2026	32.20	33.18	32.20	33.18	33.18	2.16%	1,665
Jan 30, 2026	32.48	32.48	32.48	32.48	32.48	-0.73%	-
Jan 29, 2026	32.52	32.74	32.42	32.72	32.72	0.62%	645
Jan 28, 2026	31.70	32.64	31.70	32.52	32.52	3.77%	163
Jan 27, 2026	31.22	31.34	31.22	31.34	31.34	0.19%	110
Jan 26, 2026	31.26	31.28	31.26	31.28	31.28	0.06%	100
Jan 23, 2026	31.26	31.26	31.26	31.26	31.26	-	-
Jan 22, 2026	32.30	32.30	31.26	31.26	31.26	-0.45%	200
Jan 21, 2026	29.32	31.40	29.32	31.40	31.40	7.31%	2,000
Jan 20, 2026	30.14	30.14	29.26	29.26	29.26	-2.98%	1,100
Jan 19, 2026	30.08	30.16	30.08	30.16	30.16	-3.08%	100