FRA:T5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	26.26	26.26	25.56	26.12	26.12	-3.90%	155
Sep 17, 2026	27.34	27.34	27.18	27.18	27.18	-1.24%	25
Sep 16, 2026	26.58	27.52	26.58	27.52	27.52	12.69%	1,347
Sep 15, 2026	24.42	24.42	24.42	24.42	24.42	-4.98%	-
Sep 14, 2026	25.70	25.70	25.70	25.70	25.70	3.30%	-
Sep 11, 2026	24.88	24.88	24.88	24.88	24.88	-1.89%	-
Sep 10, 2026	25.48	25.48	25.36	25.36	25.36	-3.65%	70
Sep 9, 2026	26.24	26.32	26.24	26.32	26.32	1.62%	500
Sep 8, 2026	25.18	25.90	25.18	25.90	25.90	3.85%	50
Sep 7, 2026	24.94	24.94	24.94	24.94	24.94	-0.40%	-
Sep 4, 2026	25.04	25.04	25.04	25.04	25.04	-0.95%	-
Sep 3, 2026	24.82	25.28	24.82	25.28	25.28	-0.94%	23
Sep 2, 2026	26.06	26.06	25.52	25.52	25.52	-2.37%	650
Sep 1, 2026	26.14	26.14	26.14	26.14	26.14	-1.66%	-
Aug 31, 2026	26.84	26.84	26.58	26.58	26.58	-1.48%	50
Aug 28, 2026	26.98	26.98	26.98	26.98	26.98	-2.25%	-
Aug 27, 2026	27.22	27.60	27.22	27.60	27.60	3.22%	73
Aug 26, 2026	26.74	26.74	26.74	26.74	26.74	-2.05%	-
Aug 25, 2026	26.56	27.30	26.56	27.30	27.30	0.81%	120
Aug 24, 2026	27.08	27.08	27.08	27.08	27.08	-0.51%	-
Aug 21, 2026	27.22	27.22	27.22	27.22	27.22	0.67%	-
Aug 20, 2026	27.04	27.04	27.04	27.04	27.04	0.67%	-
Aug 19, 2026	26.86	26.86	26.86	26.86	26.86	-4.34%	-
Aug 18, 2026	27.74	28.08	27.74	28.08	28.08	-1.82%	120
Aug 17, 2026	28.60	28.60	28.60	28.60	28.60	1.13%	-
Aug 14, 2026	27.94	28.28	27.94	28.28	28.28	1.22%	15
Aug 13, 2026	26.96	27.94	26.96	27.94	27.94	3.25%	120
Aug 12, 2026	27.06	27.06	27.06	27.06	27.06	-1.31%	90
Aug 11, 2026	26.92	27.42	26.92	27.42	27.42	0.29%	21
Aug 10, 2026	27.30	27.34	27.30	27.34	27.34	-0.15%	40
Aug 7, 2026	27.58	27.58	27.38	27.38	27.38	-2.98%	305
Aug 6, 2026	27.58	28.22	27.58	28.22	28.22	-0.07%	10
Aug 5, 2026	28.24	28.24	28.24	28.24	28.24	0.21%	-
Aug 4, 2026	27.92	28.92	27.92	28.18	28.18	-1.95%	1,130
Aug 3, 2026	28.74	28.74	28.74	28.74	28.74	2.64%	29
Jul 31, 2026	28.00	28.00	28.00	28.00	28.00	-0.36%	-
Jul 30, 2026	27.12	28.10	27.12	28.10	28.10	1.52%	10
Jul 29, 2026	27.30	27.68	27.30	27.68	27.68	-0.07%	4
Jul 28, 2026	28.28	28.36	27.58	27.70	27.70	-4.48%	72
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