FRA:8TRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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