FRA:T5R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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