FRA:T5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	28.28	28.28	28.28	28.28	-	-2.48%	-
Jul 27, 2026	29.00	29.58	29.00	29.00	29.00	-1.36%	130
Jul 24, 2026	28.62	29.42	28.62	29.40	29.40	0.20%	146
Jul 23, 2026	29.34	29.34	29.34	29.34	29.34	2.02%	-
Jul 22, 2026	28.76	28.76	28.76	28.76	28.76	0.84%	-
Jul 21, 2026	28.52	28.52	28.52	28.52	28.52	-0.90%	-
Jul 20, 2026	29.14	29.14	28.78	28.78	28.78	-2.77%	20
Jul 17, 2026	28.72	29.60	28.72	29.60	29.60	0.20%	6
Jul 16, 2026	29.54	29.54	29.54	29.54	29.54	3.65%	-
Jul 15, 2026	28.50	28.50	28.50	28.50	28.50	-2.06%	-
Jul 14, 2026	28.90	29.10	28.90	29.10	29.10	-1.02%	1
Jul 13, 2026	29.50	29.50	29.40	29.40	29.40	-0.88%	120
Jul 10, 2026	29.56	29.66	29.56	29.66	29.66	2.49%	1,000
Jul 9, 2026	28.94	28.94	28.94	28.94	28.94	-1.83%	-
Jul 8, 2026	30.28	30.28	29.48	29.48	29.48	-4.96%	5
Jul 7, 2026	32.18	32.18	31.02	31.02	31.02	-5.08%	1
Jul 6, 2026	31.88	32.68	31.88	32.68	32.68	10.03%	340
Jul 3, 2026	29.70	29.70	29.70	29.70	29.70	-0.34%	-
Jul 2, 2026	29.30	29.80	29.30	29.80	29.80	1.02%	5
Jul 1, 2026	28.60	29.50	28.60	29.50	29.50	0.27%	5
Jun 30, 2026	29.42	29.42	29.42	29.42	29.42	-1.08%	-
Jun 29, 2026	29.74	29.74	29.74	29.74	29.74	-1.52%	-
Jun 26, 2026	30.88	30.88	29.90	30.20	30.20	-4.07%	1,136
Jun 25, 2026	31.72	31.72	31.48	31.48	31.48	-0.76%	1
Jun 24, 2026	31.72	31.72	31.72	31.72	31.72	1.54%	-
Jun 23, 2026	31.92	31.92	31.24	31.24	31.24	-5.96%	302
Jun 22, 2026	33.40	33.40	33.22	33.22	33.22	0.30%	7
Jun 19, 2026	33.12	33.12	33.12	33.12	33.12	-3.27%	-
Jun 18, 2026	34.24	34.24	34.24	34.24	34.24	-0.98%	-
Jun 17, 2026	34.58	34.58	34.58	34.58	34.58	-1.20%	-
Jun 16, 2026	35.00	35.00	35.00	35.00	35.00	7.30%	-
Jun 15, 2026	32.62	32.62	32.62	32.62	32.62	6.46%	-
Jun 12, 2026	30.64	30.64	30.64	30.64	30.64	-0.58%	-
Jun 11, 2026	30.00	30.82	30.00	30.82	30.82	-0.71%	50
Jun 10, 2026	30.26	31.04	30.26	31.04	31.04	-1.02%	25
Jun 9, 2026	31.02	31.36	31.02	31.36	31.36	-0.13%	10
Jun 8, 2026	31.12	31.40	31.12	31.40	31.40	-1.13%	70
Jun 5, 2026	31.76	31.76	31.76	31.76	31.76	-2.16%	-
Jun 4, 2026	32.46	32.46	32.46	32.46	32.46	7.98%	-
Jun 3, 2026	30.06	30.06	30.06	30.06	30.06	-0.86%	-
Jun 2, 2026	30.76	30.76	30.32	30.32	30.32	-2.82%	14
Jun 1, 2026	31.20	31.20	31.20	31.20	31.20	2.70%	-
May 29, 2026	30.38	30.38	30.38	30.38	30.38	-1.04%	-
May 28, 2026	30.70	30.70	30.70	30.70	30.70	-2.29%	-
May 27, 2026	31.32	31.42	31.32	31.42	31.42	-0.25%	60
May 26, 2026	31.50	31.50	31.50	31.50	31.50	3.28%	-
May 25, 2026	30.50	30.50	30.50	30.50	30.50	2.14%	-
May 22, 2026	29.86	29.86	29.86	29.86	29.86	-1.45%	-
May 21, 2026	30.30	30.30	30.30	30.30	30.30	2.85%	-
May 20, 2026	29.00	29.46	29.00	29.46	29.46	1.80%	15