FRA:T5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	35.62	36.38	35.62	36.38	36.38	0.22%	300
Apr 22, 2026	34.94	36.30	34.94	36.30	36.30	3.12%	200
Apr 21, 2026	34.00	35.20	34.00	35.20	35.20	3.41%	15
Apr 20, 2026	33.70	34.04	33.70	34.04	34.04	-0.87%	750
Apr 17, 2026	33.42	34.34	33.42	34.34	34.34	1.48%	920
Apr 16, 2026	34.84	34.84	33.84	33.84	33.84	-3.92%	225
Apr 15, 2026	34.34	35.22	34.34	35.22	35.22	4.08%	30
Apr 14, 2026	33.84	33.84	33.84	33.84	33.84	0.42%	-
Apr 13, 2026	33.48	33.70	33.48	33.70	33.70	0.54%	54
Apr 10, 2026	33.60	33.60	33.52	33.52	33.52	-5.10%	2
Apr 9, 2026	35.32	35.32	35.32	35.32	35.32	0.17%	-
Apr 8, 2026	32.84	35.26	32.84	35.26	35.26	13.01%	55
Apr 7, 2026	31.20	31.20	31.20	31.20	31.20	-1.14%	-
Apr 2, 2026	31.02	31.56	30.86	31.56	31.56	-0.63%	415
Apr 1, 2026	30.52	31.76	30.52	31.76	31.76	8.10%	100
Mar 31, 2026	29.38	29.38	29.38	29.38	29.38	0.07%	-
Mar 30, 2026	29.22	29.36	29.22	29.36	29.36	-2.91%	1
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%	-