FRA:8TRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.78	32.78	31.70	31.84	-	1.21%	54,002
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
Jun 16, 2026	34.32	34.70	34.32	34.70	33.77	0.87%	1,000
Jun 15, 2026	34.66	35.10	34.40	34.40	33.48	1.06%	453
Jun 12, 2026	33.40	34.04	33.40	34.04	33.13	1.98%	100
Jun 11, 2026	32.52	33.38	32.52	33.38	32.49	-1.30%	603
Jun 10, 2026	33.82	33.82	33.82	33.82	32.91	-0.29%	-
Jun 9, 2026	33.92	33.92	33.92	33.92	33.01	1.68%	-
Jun 8, 2026	33.42	33.42	33.36	33.36	32.47	-0.95%	298
Jun 5, 2026	34.32	34.32	33.68	33.68	32.78	-2.60%	87
Jun 4, 2026	34.56	34.58	34.56	34.58	33.65	-0.17%	150
Jun 3, 2026	34.78	34.78	34.64	34.64	33.71	0.12%	20
Jun 2, 2026	33.48	34.60	33.48	34.60	33.67	2.49%	1,002
Jun 1, 2026	33.84	33.84	33.76	33.76	32.86	-1.23%	275
May 29, 2026	34.18	34.18	34.18	34.18	33.26	-0.18%	-
May 28, 2026	34.32	34.32	34.24	34.24	33.32	1.84%	160
May 27, 2026	33.62	33.62	33.62	33.62	32.72	-	-
May 26, 2026	33.62	33.62	33.62	33.62	32.72	2.38%	-
May 25, 2026	32.84	32.84	32.84	32.84	31.96	2.24%	150
May 22, 2026	32.12	32.12	32.12	32.12	31.26	-0.37%	-
May 21, 2026	31.70	32.24	31.70	32.24	31.38	2.74%	228
May 20, 2026	31.38	31.38	31.38	31.38	30.54	-0.19%	-
May 19, 2026	32.16	32.24	31.44	31.44	30.60	-2.48%	80
May 18, 2026	32.24	32.24	32.24	32.24	31.38	-0.37%	-
May 15, 2026	32.54	32.54	32.36	32.36	31.49	-0.68%	5
May 14, 2026	32.58	32.58	32.58	32.58	31.71	0.49%	-
May 13, 2026	32.42	32.42	32.42	32.42	31.55	-0.31%	-
May 12, 2026	33.34	33.34	32.52	32.52	31.65	-1.09%	200
May 11, 2026	32.88	32.88	32.88	32.88	32.00	-0.30%	-
May 8, 2026	32.98	32.98	32.98	32.98	32.10	-0.90%	-
May 7, 2026	33.78	33.78	33.28	33.28	32.39	0.06%	450
May 6, 2026	32.58	33.26	32.58	33.26	32.37	5.86%	50
May 5, 2026	31.42	31.42	31.42	31.42	30.58	-2.36%	-
May 4, 2026	32.04	32.18	32.04	32.18	31.32	-0.43%	200
Apr 30, 2026	30.84	32.32	30.84	32.32	31.45	3.79%	300
Apr 29, 2026	31.14	31.14	31.14	31.14	30.31	-0.45%	-
Apr 28, 2026	31.26	31.28	31.26	31.28	30.44	-0.64%	10
Apr 27, 2026	31.72	31.72	31.48	31.48	30.64	-1.62%	212
Apr 24, 2026	31.90	32.00	31.90	32.00	31.14	1.52%	200
Apr 23, 2026	31.66	31.94	31.52	31.52	30.68	-1.99%	840
Apr 22, 2026	31.86	32.16	31.86	32.16	31.30	0.31%	5
Apr 21, 2026	32.06	32.06	32.06	32.06	31.20	0.69%	-
Apr 20, 2026	32.02	32.02	31.84	31.84	30.99	1.73%	504
Apr 17, 2026	31.30	31.30	31.30	31.30	30.46	-0.32%	-