FRA:AT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.20	2.20	2.18	2.19	2.19	-1.62%	5,570
Mar 26, 2026	2.29	2.29	2.20	2.22	2.22	-4.31%	5,230
Mar 25, 2026	2.34	2.35	2.31	2.32	2.32	0.26%	9,180
Mar 24, 2026	2.28	2.32	2.26	2.32	2.32	0.96%	2,900
Mar 23, 2026	2.20	2.34	2.18	2.29	2.29	0.26%	13,420
Mar 20, 2026	2.33	2.42	2.29	2.29	2.29	-2.89%	17,531
Mar 19, 2026	2.42	2.42	2.36	2.36	2.36	-4.31%	6,000
Mar 18, 2026	2.54	2.54	2.46	2.46	2.46	-0.65%	1,950
Mar 17, 2026	2.37	2.48	2.37	2.48	2.48	4.29%	17,279
Mar 16, 2026	2.33	2.42	2.33	2.38	2.38	1.11%	22,798
Mar 13, 2026	2.39	2.39	2.34	2.35	2.35	-2.97%	4,128
Mar 12, 2026	2.47	2.47	2.39	2.42	2.42	-2.02%	30,300
Mar 11, 2026	2.56	2.58	2.45	2.47	2.47	-4.92%	5,140
Mar 10, 2026	2.56	2.60	2.54	2.60	2.60	4.50%	10,400
Mar 9, 2026	2.60	2.60	2.49	2.49	2.49	-10.18%	66,078
Mar 6, 2026	2.60	2.77	2.60	2.77	2.77	6.95%	120,000
Mar 5, 2026	2.60	2.66	2.55	2.59	2.59	-1.89%	15,000
Mar 4, 2026	2.80	2.80	2.62	2.64	2.64	-4.90%	87,258
Mar 3, 2026	2.92	2.92	2.78	2.78	2.78	-6.41%	24,906
Mar 2, 2026	2.95	3.01	2.95	2.97	2.97	-2.56%	3,190
Feb 27, 2026	3.07	3.07	3.03	3.04	3.04	-0.33%	5,391
Feb 26, 2026	3.02	3.07	3.02	3.05	3.05	0.86%	3,486
Feb 25, 2026	3.05	3.09	3.03	3.03	3.03	-0.79%	4,500
Feb 24, 2026	3.00	3.11	3.00	3.05	3.05	0.53%	7,001
Feb 23, 2026	3.01	3.04	3.00	3.04	3.04	-0.72%	13,401
Feb 20, 2026	3.02	3.06	2.98	3.06	3.06	2.69%	37,168
Feb 19, 2026	2.85	3.01	2.85	2.98	2.98	2.62%	12,900
Feb 18, 2026	2.93	2.99	2.90	2.90	2.90	-1.63%	10,859
Feb 17, 2026	2.81	3.21	2.78	2.95	2.95	5.28%	45,780
Feb 16, 2026	2.75	2.83	2.75	2.80	2.80	0.43%	8,140
Feb 13, 2026	2.76	2.81	2.73	2.79	2.79	-0.07%	23,200
Feb 12, 2026	3.04	3.04	2.77	2.79	2.79	-8.34%	49,930
Feb 11, 2026	2.98	3.06	2.93	3.05	3.05	3.04%	30,921
Feb 10, 2026	2.82	2.96	2.82	2.96	2.96	3.87%	200
Feb 9, 2026	2.80	2.85	2.80	2.85	2.85	0.85%	5,840
Feb 6, 2026	2.75	2.82	2.75	2.82	2.82	2.62%	20,472
Feb 5, 2026	2.71	2.78	2.71	2.75	2.75	0.51%	50,720
Feb 4, 2026	2.63	2.75	2.63	2.74	2.74	3.40%	5,980
Feb 3, 2026	2.67	2.67	2.64	2.65	2.65	0.76%	2,005
Feb 2, 2026	2.65	2.68	2.63	2.63	2.63	-1.50%	25,113
Jan 30, 2026	2.72	2.72	2.66	2.67	2.67	-1.33%	5,805
Jan 29, 2026	2.69	2.75	2.69	2.70	2.70	-1.75%	23,092
Jan 28, 2026	2.63	2.75	2.63	2.75	2.75	4.72%	55,200
Jan 27, 2026	2.65	2.65	2.60	2.63	2.63	-0.45%	7,150
Jan 26, 2026	2.49	2.64	2.47	2.64	2.64	5.86%	18,670
Jan 23, 2026	2.60	2.60	2.48	2.49	2.49	-4.23%	12,900
Jan 22, 2026	2.62	2.65	2.58	2.60	2.60	-	18,000
Jan 21, 2026	2.54	2.60	2.54	2.60	2.60	2.12%	18,400
Jan 20, 2026	2.65	2.65	2.55	2.55	2.55	-5.14%	15,200
Jan 19, 2026	2.70	2.72	2.67	2.69	2.69	-1.18%	20,000