First Tractor Company Limited (FRA:FTP)
Germany · Delayed Price · Currency is EUR 0.8200
-0.0100 (-1.20%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:FTP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.20% | 408 |
| Oct 22, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Oct 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Oct 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | - |
| Oct 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | - |
| Oct 16, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.55% | - |
| Oct 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.65% | - |
| Oct 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Oct 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.66% | - |
| Oct 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.09% | 408 |
| Oct 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Oct 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.52% | - |
| Oct 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.57% | - |
| Oct 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Oct 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.10% | - |
| Oct 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 0.52% | - |
| Sep 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | - | - |
| Sep 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | - | - |
| Sep 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | - | - |
| Sep 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -1.04% | - |
| Sep 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | - | - |
| Sep 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.96 | 1.58% | - |
| Sep 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -0.52% | - |
| Sep 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | -2.55% | - |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.97 | -1.51% | - |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 1.02% | - |
| Sep 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -1.50% | - |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | -0.99% | - |
| Sep 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | - | - |
| Sep 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00 | -0.98% | - |
| Sep 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -3.77% | - |
| Sep 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 1.92% | - |
| Sep 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.95% | - |
| Sep 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.96% | - |
| Sep 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | 0.97% | 1,000 |
| Sep 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | - | - |
| Sep 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | -3.74% | - |
| Sep 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 3.88% | - |
| Aug 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.02 | 3.52% | - |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | - | - |
| Aug 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.99 | 0.51% | - |
| Aug 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 9.39% | - |
| Aug 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | 0.56% | - |
| Aug 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | - | - |
| Aug 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | 2.27% | - |
| Aug 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.87 | -1.12% | - |
| Aug 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | -1.11% | - |
| Aug 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | 0.56% | - |
| Aug 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | 1.13% | - |