First Tractor Company Limited (FRA:FTP)
Germany · Delayed Price · Currency is EUR 0.9450
+0.0200 (2.16%)
At close: Mar 27, 2026
FRA:FTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.16% | - |
| Mar 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Mar 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.55% | - |
| Mar 24, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 8.20% | 610 |
| Mar 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Mar 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Mar 19, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -10.58% | - |
| Mar 18, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 1.96% | 1,372 |
| Mar 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Mar 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Mar 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 8.91% | - |
| Mar 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Mar 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 9, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -3.77% | 1,509 |
| Mar 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | - |
| Mar 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Mar 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Mar 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.41% | - |
| Mar 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Feb 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Feb 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Feb 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| Feb 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Feb 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Feb 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Feb 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Feb 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Feb 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | - |
| Feb 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Feb 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Feb 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Feb 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.58% | - |
| Feb 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Feb 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Feb 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.28% | - |
| Feb 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.09% | - |
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.06% | - |
| Jan 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Jan 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.05% | - |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.60% | - |
| Jan 26, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.67% | - |
| Jan 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| Jan 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jan 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Jan 20, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -3.19% | 1,015 |
| Jan 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 5.03% | - |