FRA:8TRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	32.94	32.94	32.78	32.78	32.78	-1.97%	301
Oct 22, 2026	33.44	33.44	33.44	33.44	33.44	-0.65%	-
Oct 21, 2026	33.66	33.66	33.66	33.66	33.66	-0.06%	-
Oct 20, 2026	33.68	33.68	33.68	33.68	33.68	-0.30%	-
Oct 19, 2026	33.78	33.78	33.78	33.78	33.78	0.66%	-
Oct 16, 2026	33.56	33.56	33.56	33.56	33.56	2.13%	-
Oct 15, 2026	32.86	32.86	32.86	32.86	32.86	-0.79%	-
Oct 14, 2026	33.12	33.12	33.12	33.12	33.12	-0.48%	-
Oct 13, 2026	33.50	33.50	33.28	33.28	33.28	-0.30%	100
Oct 12, 2026	33.38	33.38	33.38	33.38	33.38	1.77%	-
Oct 9, 2026	32.80	32.80	32.80	32.80	32.80	0.31%	-
Oct 8, 2026	33.12	33.12	32.70	32.70	32.70	-2.91%	30
Oct 7, 2026	33.68	33.68	33.68	33.68	33.68	-0.94%	-
Oct 6, 2026	33.46	34.00	33.46	34.00	34.00	1.37%	200
Oct 5, 2026	34.00	34.00	33.54	33.54	33.54	-2.22%	167
Oct 2, 2026	34.30	34.30	34.30	34.30	34.30	-1.66%	-
Oct 1, 2026	34.86	34.88	34.86	34.88	34.88	-0.23%	200
Sep 30, 2026	34.96	34.96	34.96	34.96	34.96	-	-
Sep 29, 2026	34.96	34.96	34.96	34.96	34.96	-0.17%	-
Sep 28, 2026	35.02	35.02	35.02	35.02	35.02	0.63%	-
Sep 25, 2026	34.80	34.80	34.80	34.80	34.80	-1.02%	-
Sep 24, 2026	35.16	35.16	35.16	35.16	35.16	-0.11%	-
Sep 23, 2026	36.08	36.34	35.20	35.20	35.20	-2.00%	40
Sep 22, 2026	35.92	35.92	35.92	35.92	35.92	-0.33%	-
Sep 21, 2026	36.04	36.04	36.04	36.04	36.04	-1.04%	-
Sep 18, 2026	37.04	37.04	36.42	36.42	36.42	0.28%	3
Sep 17, 2026	36.32	36.32	36.32	36.32	36.32	0.44%	-
Sep 16, 2026	36.16	36.16	36.16	36.16	36.16	0.06%	130
Sep 15, 2026	36.26	36.26	36.14	36.14	36.14	-1.26%	100
Sep 14, 2026	36.60	36.60	36.60	36.60	36.60	1.10%	-
Sep 11, 2026	36.20	36.20	36.20	36.20	36.20	-1.90%	-
Sep 10, 2026	36.90	36.90	36.90	36.90	36.90	-1.91%	-
Sep 9, 2026	37.62	37.62	37.62	37.62	37.62	-1.62%	-
Sep 8, 2026	38.24	38.24	38.24	38.24	38.24	-0.73%	-
Sep 7, 2026	37.80	38.52	37.80	38.52	38.52	2.88%	590
Sep 4, 2026	37.44	37.44	37.44	37.44	37.44	3.71%	-
Sep 3, 2026	36.40	36.40	36.10	36.10	36.10	-3.68%	270
Sep 2, 2026	37.82	37.82	37.48	37.48	37.48	-2.14%	50
Sep 1, 2026	38.30	38.30	38.30	38.30	38.30	-0.10%	-
Aug 31, 2026	37.68	38.34	37.68	38.34	38.34	3.29%	85
Aug 28, 2026	37.12	37.12	37.12	37.12	37.12	-3.28%	-
Aug 27, 2026	38.38	38.38	38.38	38.38	38.38	0.26%	-
Aug 26, 2026	37.86	38.28	37.86	38.28	38.28	3.18%	200
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%	-