FRA:8TRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.08	34.62	33.98	34.58	-	2.43%	47,644
Jun 1, 2026	33.84	33.84	33.76	33.76	33.76	-1.23%	275
May 29, 2026	34.18	34.18	34.18	34.18	34.18	-0.18%	-
May 28, 2026	34.32	34.32	34.24	34.24	34.24	1.84%	160
May 27, 2026	33.62	33.62	33.62	33.62	33.62	-	-
May 26, 2026	33.62	33.62	33.62	33.62	33.62	2.38%	-
May 25, 2026	32.84	32.84	32.84	32.84	32.84	2.24%	150
May 22, 2026	32.12	32.12	32.12	32.12	32.12	-0.37%	-
May 21, 2026	31.70	32.24	31.70	32.24	32.24	2.74%	228
May 20, 2026	31.38	31.38	31.38	31.38	31.38	-0.19%	-
May 19, 2026	32.16	32.24	31.44	31.44	31.44	-2.48%	80
May 18, 2026	32.24	32.24	32.24	32.24	32.24	-0.37%	-
May 15, 2026	32.54	32.54	32.36	32.36	32.36	-0.68%	5
May 14, 2026	32.58	32.58	32.58	32.58	32.58	0.49%	-
May 13, 2026	32.42	32.42	32.42	32.42	32.42	-0.31%	-
May 12, 2026	33.34	33.34	32.52	32.52	32.52	-1.09%	200
May 11, 2026	32.88	32.88	32.88	32.88	32.88	-0.30%	-
May 8, 2026	32.98	32.98	32.98	32.98	32.98	-0.90%	-
May 7, 2026	33.78	33.78	33.28	33.28	33.28	0.06%	450
May 6, 2026	32.58	33.26	32.58	33.26	33.26	5.86%	50
May 5, 2026	31.42	31.42	31.42	31.42	31.42	-2.36%	-
May 4, 2026	32.04	32.18	32.04	32.18	32.18	-0.43%	200
Apr 30, 2026	30.84	32.32	30.84	32.32	32.32	3.79%	300
Apr 29, 2026	31.14	31.14	31.14	31.14	31.14	-0.45%	-
Apr 28, 2026	31.26	31.28	31.26	31.28	31.28	-0.64%	10
Apr 27, 2026	31.72	31.72	31.48	31.48	31.48	-1.62%	212
Apr 24, 2026	31.90	32.00	31.90	32.00	32.00	1.52%	200
Apr 23, 2026	31.66	31.94	31.52	31.52	31.52	-1.99%	840
Apr 22, 2026	31.86	32.16	31.86	32.16	32.16	0.31%	5
Apr 21, 2026	32.06	32.06	32.06	32.06	32.06	0.69%	-
Apr 20, 2026	32.02	32.02	31.84	31.84	31.84	1.73%	504
Apr 17, 2026	31.30	31.30	31.30	31.30	31.30	-0.32%	-
Apr 16, 2026	31.78	31.78	31.40	31.40	31.40	-2.97%	213
Apr 15, 2026	32.36	32.36	32.36	32.36	32.36	-2.29%	-
Apr 14, 2026	33.12	33.12	33.12	33.12	33.12	0.61%	-
Apr 13, 2026	32.92	32.92	32.92	32.92	32.92	1.29%	-
Apr 10, 2026	32.66	32.66	32.50	32.50	32.50	-1.34%	600
Apr 9, 2026	33.18	33.18	32.94	32.94	32.94	2.94%	200
Apr 8, 2026	32.00	32.00	32.00	32.00	32.00	0.82%	-
Apr 7, 2026	31.44	31.74	31.44	31.74	31.74	3.05%	67
Apr 2, 2026	31.08	31.12	30.80	30.80	30.80	-1.79%	339
Apr 1, 2026	31.02	31.36	31.02	31.36	31.36	5.02%	6
Mar 31, 2026	29.86	29.86	29.86	29.86	29.86	-0.33%	-
Mar 30, 2026	29.96	29.96	29.96	29.96	29.96	-2.54%	-
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