FRA:8TRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	31.80	32.06	31.72	31.90	-	-0.81%	6,453
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
Mar 19, 2026	29.70	29.70	29.18	29.34	29.34	-2.52%	250
Mar 18, 2026	30.68	30.68	30.10	30.10	30.10	-0.46%	324
Mar 17, 2026	30.24	30.24	30.24	30.24	30.24	-2.45%	-
Mar 16, 2026	31.00	31.00	31.00	31.00	31.00	-1.27%	150
Mar 13, 2026	31.34	31.40	31.34	31.40	31.40	-1.63%	120
Mar 12, 2026	31.48	31.92	31.48	31.92	31.92	1.33%	550
Mar 11, 2026	31.48	31.50	31.48	31.50	31.50	-0.19%	125
Mar 10, 2026	30.74	31.56	30.74	31.56	31.56	1.54%	664
Mar 9, 2026	30.14	31.08	30.12	31.08	31.08	-0.70%	878
Mar 6, 2026	31.44	31.44	31.30	31.30	31.30	-3.40%	112
Mar 5, 2026	31.98	32.54	31.98	32.40	32.40	-0.80%	400
Mar 4, 2026	31.58	32.66	31.46	32.66	32.66	-3.83%	353
Mar 3, 2026	34.32	34.32	33.96	33.96	33.96	-1.96%	271
Mar 2, 2026	34.64	34.64	34.52	34.64	34.64	-3.46%	528
Feb 27, 2026	35.72	35.92	35.72	35.88	35.88	-0.72%	175
Feb 26, 2026	36.14	36.14	36.14	36.14	36.14	-0.88%	-
Feb 25, 2026	36.46	36.46	36.46	36.46	36.46	-0.22%	-
Feb 24, 2026	36.30	36.54	36.30	36.54	36.54	-0.87%	200
Feb 23, 2026	36.86	36.86	36.86	36.86	36.86	-0.54%	-
Feb 20, 2026	36.42	37.18	36.42	37.06	37.06	1.93%	550
Feb 19, 2026	36.54	36.64	36.22	36.36	36.36	1.06%	2,061
Feb 18, 2026	35.98	35.98	35.98	35.98	35.98	-0.50%	-
Feb 17, 2026	35.84	36.16	35.84	36.16	36.16	-1.04%	166
Feb 16, 2026	36.54	36.54	36.54	36.54	36.54	1.00%	10
Feb 13, 2026	36.18	36.18	36.18	36.18	36.18	-1.52%	-
Feb 12, 2026	36.78	36.78	36.74	36.74	36.74	1.89%	200
Feb 11, 2026	36.08	36.50	36.06	36.06	36.06	-0.99%	417