FRA:T5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.10	30.24	30.10	30.24	30.24	-	10
Mar 26, 2026	29.98	30.24	29.98	30.24	30.24	-1.05%	135
Mar 25, 2026	29.98	30.56	29.98	30.56	30.56	0.86%	35
Mar 24, 2026	29.78	30.30	29.78	30.30	30.30	-1.56%	141
Mar 23, 2026	27.32	30.78	27.32	30.78	30.78	7.40%	212
Mar 20, 2026	29.00	29.04	28.62	28.66	28.66	0.56%	134
Mar 19, 2026	26.80	28.50	26.80	28.50	28.50	3.04%	307
Mar 18, 2026	27.58	27.66	27.58	27.66	27.66	2.83%	20
Mar 17, 2026	27.54	27.54	26.90	26.90	26.90	-4.07%	20
Mar 16, 2026	28.00	28.04	27.92	28.04	28.04	-4.10%	216
Mar 13, 2026	29.88	29.88	29.24	29.24	29.24	-1.81%	600
Mar 12, 2026	31.14	31.14	29.78	29.78	29.78	-4.18%	15
Mar 11, 2026	31.08	31.08	31.08	31.08	31.08	2.10%	-
Mar 10, 2026	30.44	30.44	30.44	30.44	30.44	0.93%	-
Mar 9, 2026	30.16	30.16	30.16	30.16	30.16	-1.63%	-
Mar 6, 2026	30.66	30.66	30.66	30.66	30.66	-4.37%	-
Mar 5, 2026	30.58	32.06	30.40	32.06	32.06	3.29%	309
Mar 4, 2026	29.44	31.04	29.44	31.04	31.04	3.47%	10
Mar 3, 2026	32.06	32.26	30.00	30.00	30.00	-14.33%	2,151
Mar 2, 2026	35.02	35.02	35.02	35.02	35.02	1.21%	-
Feb 27, 2026	34.60	34.60	34.60	34.60	34.60	1.82%	-
Feb 26, 2026	34.48	34.48	33.98	33.98	33.98	-0.88%	30
Feb 25, 2026	34.28	34.28	34.28	34.28	34.28	-0.29%	-
Feb 24, 2026	34.44	34.44	34.38	34.38	34.38	-1.21%	10
Feb 23, 2026	34.80	34.80	34.80	34.80	34.80	-0.63%	-
Feb 20, 2026	34.48	35.02	34.48	35.02	35.02	3.43%	5
Feb 19, 2026	33.86	33.86	33.86	33.86	33.86	2.30%	-
Feb 18, 2026	33.10	33.10	33.10	33.10	33.10	0.24%	-
Feb 17, 2026	33.02	33.02	33.02	33.02	33.02	2.87%	-
Feb 16, 2026	32.10	32.10	32.10	32.10	32.10	-2.79%	-
Feb 13, 2026	32.02	33.02	32.02	33.02	33.02	0.61%	35
Feb 12, 2026	32.82	32.82	32.82	32.82	32.82	1.67%	-
Feb 11, 2026	32.28	32.28	32.28	32.28	32.28	1.38%	-
Feb 10, 2026	32.30	32.30	31.84	31.84	31.84	-1.36%	100
Feb 9, 2026	30.90	32.28	30.90	32.28	32.28	3.86%	75
Feb 6, 2026	30.04	31.08	30.04	31.08	31.08	-0.64%	145
Feb 5, 2026	30.00	31.28	30.00	31.28	31.28	-2.62%	300
Feb 4, 2026	32.12	32.12	32.12	32.12	32.12	-0.80%	-
Feb 3, 2026	31.94	32.38	31.94	32.38	32.38	4.59%	7
Feb 2, 2026	30.96	30.96	30.96	30.96	30.96	-1.09%	-
Jan 30, 2026	31.30	31.30	31.30	31.30	31.30	-0.06%	-
Jan 29, 2026	30.80	31.32	30.80	31.32	31.32	0.84%	200
Jan 28, 2026	31.06	31.06	31.06	31.06	31.06	-1.46%	-
Jan 27, 2026	31.52	31.52	31.52	31.52	31.52	1.29%	-
Jan 26, 2026	30.24	31.12	30.24	31.12	31.12	4.85%	22
Jan 23, 2026	29.68	29.68	29.68	29.68	29.68	1.02%	-
Jan 22, 2026	29.42	29.42	29.38	29.38	29.38	-1.28%	150
Jan 21, 2026	29.46	29.76	29.46	29.76	29.76	0.95%	200
Jan 20, 2026	29.82	29.82	29.20	29.48	29.48	-1.86%	330
Jan 19, 2026	30.04	30.04	30.04	30.04	30.04	0.13%	-