FRA:8TRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	37.10	37.10	37.10	37.10	37.10	1.15%	-
Aug 24, 2026	36.68	36.68	36.68	36.68	36.68	0.33%	500
Aug 21, 2026	36.56	36.56	36.56	36.56	36.56	-1.40%	1
Aug 20, 2026	36.74	37.08	36.74	37.08	37.08	0.93%	1
Aug 19, 2026	36.74	36.74	36.74	36.74	36.74	-0.54%	-
Aug 18, 2026	36.94	36.94	36.94	36.94	36.94	0.49%	-
Aug 17, 2026	36.76	36.76	36.76	36.76	36.76	-0.33%	-
Aug 14, 2026	36.88	36.88	36.88	36.88	36.88	-0.65%	-
Aug 13, 2026	37.46	37.46	37.12	37.12	37.12	-1.49%	4
Aug 12, 2026	37.94	37.94	37.50	37.68	37.68	-2.33%	274
Aug 11, 2026	38.58	38.58	38.58	38.58	38.58	-0.57%	180
Aug 10, 2026	38.68	38.80	38.68	38.80	38.80	2.16%	180
Aug 7, 2026	37.98	37.98	37.98	37.98	37.98	-4.28%	-
Aug 6, 2026	39.68	39.68	39.68	39.68	39.68	-1.29%	-
Aug 5, 2026	40.82	40.82	40.20	40.20	40.20	-2.57%	300
Aug 4, 2026	41.26	41.26	41.26	41.26	41.26	0.29%	-
Aug 3, 2026	40.92	41.18	40.92	41.14	41.14	1.08%	6
Jul 31, 2026	40.70	40.70	40.70	40.70	40.70	0.69%	50
Jul 30, 2026	40.22	40.42	40.22	40.42	40.42	0.40%	50
Jul 29, 2026	39.70	40.26	39.70	40.26	40.26	2.29%	37
Jul 28, 2026	39.36	39.36	39.36	39.36	39.36	-0.40%	-
Jul 27, 2026	39.72	40.04	39.52	39.52	39.52	-1.00%	734
Jul 24, 2026	39.78	40.68	39.78	39.92	39.92	-0.65%	1,050
Jul 23, 2026	36.62	40.54	36.62	40.18	40.18	9.72%	1,283
Jul 22, 2026	36.24	36.62	36.24	36.62	36.62	0.94%	400
Jul 21, 2026	35.24	36.28	35.24	36.28	36.28	2.54%	117
Jul 20, 2026	35.38	35.38	35.38	35.38	35.38	-0.67%	-
Jul 17, 2026	35.62	35.62	35.62	35.62	35.62	-	-
Jul 16, 2026	35.62	35.62	35.62	35.62	35.62	-0.78%	-
Jul 15, 2026	34.64	36.58	34.64	35.90	35.90	2.87%	335
Jul 14, 2026	34.52	35.18	34.52	34.90	34.90	3.25%	2,495
Jul 13, 2026	34.36	34.80	33.80	33.80	33.80	-0.41%	4,000
Jul 10, 2026	33.94	33.94	33.94	33.94	33.94	-0.35%	-
Jul 9, 2026	34.06	34.06	34.06	34.06	34.06	-0.53%	-
Jul 8, 2026	34.98	34.98	34.24	34.24	34.24	-2.62%	200
Jul 7, 2026	35.16	35.16	35.16	35.16	35.16	-0.34%	-
Jul 6, 2026	35.06	35.28	35.06	35.28	35.28	5.00%	300
Jul 3, 2026	33.60	33.60	33.60	33.60	33.60	-	-
Jul 2, 2026	33.24	33.78	33.24	33.60	33.60	1.63%	5,200
Jul 1, 2026	33.06	33.06	33.06	33.06	33.06	3.77%	-
Jun 30, 2026	31.86	31.86	31.86	31.86	31.86	0.06%	-
Jun 29, 2026	31.84	31.84	31.84	31.84	31.84	-1.42%	-
Jun 26, 2026	32.30	32.30	32.30	32.30	32.30	2.67%	-
Jun 25, 2026	31.46	31.46	31.46	31.46	31.46	-2.12%	-
Jun 24, 2026	32.14	32.14	32.14	32.14	32.14	-1.83%	-
Jun 23, 2026	32.74	32.74	32.74	32.74	32.74	-0.55%	-
Jun 22, 2026	32.92	32.92	32.92	32.92	32.92	-1.56%	-
Jun 19, 2026	33.44	33.44	33.44	33.44	33.44	0.66%	-
Jun 18, 2026	33.72	33.72	33.18	33.22	33.22	-1.37%	500
Jun 17, 2026	33.80	33.80	33.68	33.68	33.68	-0.27%	297