FRA:FTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.21	14.21	14.09	14.11	14.11	-0.53%	7,020
Oct 22, 2026	14.19	14.19	14.19	14.19	14.19	0.78%	-
Oct 21, 2026	14.16	14.16	14.08	14.08	14.08	-0.85%	683
Oct 20, 2026	14.06	14.20	14.06	14.20	14.20	-0.49%	200
Oct 19, 2026	14.46	14.46	14.27	14.27	14.27	-1.21%	100
Oct 16, 2026	14.44	14.44	14.44	14.44	14.44	-0.14%	-
Oct 15, 2026	14.46	14.46	14.46	14.46	14.46	4.07%	400
Oct 14, 2026	13.88	13.90	13.88	13.90	13.90	1.46%	550
Oct 13, 2026	13.70	13.70	13.70	13.70	13.70	-0.44%	-
Oct 12, 2026	13.89	13.89	13.76	13.76	13.76	-1.08%	720
Oct 9, 2026	13.86	13.91	13.80	13.91	13.91	-2.25%	102
Oct 8, 2026	14.20	14.24	14.20	14.23	14.23	-0.14%	2,100
Oct 7, 2026	14.23	14.28	14.21	14.25	14.25	1.71%	2,286
Oct 6, 2026	14.10	14.14	14.01	14.01	14.01	-0.88%	1,545
Oct 5, 2026	13.97	14.13	13.97	14.13	14.13	1.22%	1,500
Oct 2, 2026	13.84	13.96	13.84	13.96	13.96	1.34%	34,470
Oct 1, 2026	13.61	13.78	13.57	13.78	13.78	1.14%	2,394
Sep 30, 2026	13.69	13.69	13.60	13.62	13.62	-0.69%	1,220
Sep 29, 2026	13.81	13.84	13.72	13.72	13.72	-1.54%	2,830
Sep 28, 2026	14.17	14.17	13.93	13.93	13.93	-0.54%	12,395
Sep 25, 2026	14.11	14.12	14.01	14.01	14.01	-0.36%	1,600
Sep 24, 2026	13.92	14.06	13.92	14.06	14.06	-0.46%	1,300
Sep 23, 2026	14.25	14.26	14.00	14.12	14.12	-1.36%	5,415
Sep 22, 2026	14.99	15.01	14.32	14.32	14.32	-4.73%	5,390
Sep 21, 2026	15.01	15.09	14.93	15.03	15.03	0.13%	1,615
Sep 18, 2026	15.38	15.51	15.01	15.01	15.01	-6.04%	2,810
Sep 17, 2026	15.94	16.00	15.94	15.97	15.97	1.24%	3,000
Sep 16, 2026	15.78	15.78	15.78	15.78	15.78	0.57%	-
Sep 15, 2026	15.76	15.76	15.69	15.69	15.69	-0.73%	200
Sep 14, 2026	15.68	15.81	15.68	15.80	15.80	1.58%	1,645
Sep 11, 2026	15.55	15.56	15.52	15.56	15.56	0.74%	1,310
Sep 10, 2026	15.28	15.44	15.28	15.44	15.44	0.49%	-
Sep 9, 2026	15.25	15.37	15.25	15.37	15.37	0.10%	64
Sep 8, 2026	15.34	15.35	15.34	15.35	15.35	-0.71%	2,500
Sep 7, 2026	15.39	15.46	15.39	15.46	15.46	1.08%	1,250
Sep 4, 2026	15.31	15.31	15.29	15.30	15.30	-0.94%	1,120
Sep 3, 2026	15.57	15.57	15.44	15.44	15.44	-0.42%	-
Sep 2, 2026	15.53	15.53	15.38	15.51	15.51	0.81%	1,740
Sep 1, 2026	15.41	15.41	15.37	15.38	15.38	0.13%	2,000
Aug 31, 2026	15.19	15.36	15.19	15.36	15.36	1.42%	2,460
Aug 28, 2026	15.12	15.22	14.91	15.15	15.15	0.03%	8,659
Aug 27, 2026	15.86	15.86	14.88	15.14	15.14	-3.96%	4,430
Aug 26, 2026	15.89	15.89	15.77	15.77	15.77	-0.50%	560
Aug 25, 2026	15.85	15.85	15.85	15.85	15.85	-0.09%	-
Aug 24, 2026	15.98	16.03	15.86	15.86	15.86	-1.86%	1,373
Aug 21, 2026	16.16	16.16	16.16	16.16	16.16	0.81%	1,080
Aug 20, 2026	16.13	16.16	16.03	16.03	16.03	-0.62%	2,451
Aug 19, 2026	16.16	16.16	16.13	16.13	16.13	-1.04%	550
Aug 18, 2026	16.19	16.36	16.19	16.30	16.30	0.31%	2,700
Aug 17, 2026	16.45	16.45	16.23	16.25	16.25	-1.28%	3,725