FRA:T5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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
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%	-