FRA:T5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	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
May 19, 2026	28.12	28.94	28.12	28.94	28.94	1.97%	2
May 18, 2026	29.84	29.84	27.94	28.38	28.38	-6.09%	198
May 15, 2026	30.68	30.68	30.22	30.22	30.22	-0.92%	50
May 14, 2026	29.52	30.60	29.52	30.50	30.50	-1.49%	368
May 13, 2026	31.88	31.88	30.96	30.96	30.96	-3.31%	165
May 12, 2026	33.00	33.02	32.02	32.02	32.02	-7.08%	160
May 11, 2026	34.46	34.46	34.46	34.46	34.46	0.82%	50
May 8, 2026	35.76	35.76	34.18	34.18	34.18	-6.10%	10
May 7, 2026	36.16	36.40	36.16	36.40	36.40	2.36%	10
May 6, 2026	35.56	35.56	35.56	35.56	35.56	1.25%	-
May 5, 2026	34.24	35.12	34.24	35.12	35.12	0.63%	17
May 4, 2026	34.90	34.90	34.90	34.90	34.90	-0.96%	-
Apr 30, 2026	34.52	35.24	34.52	35.24	35.24	2.44%	25
Apr 29, 2026	34.40	34.40	34.40	34.40	34.40	-1.49%	-
Apr 28, 2026	34.96	34.96	34.74	34.92	34.92	-2.84%	3
Apr 27, 2026	35.58	35.94	35.58	35.94	35.94	-	45
Apr 24, 2026	35.94	35.94	35.94	35.94	35.94	-1.21%	-
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