FRA:T9R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	42.16	42.16	42.16	42.16	41.72	0.09%	-
Apr 22, 2026	42.12	42.12	42.12	42.12	41.68	-2.05%	-
Apr 21, 2026	43.00	43.00	43.00	43.00	42.55	-0.05%	-
Apr 20, 2026	43.02	43.02	43.02	43.02	42.57	0.75%	-
Apr 17, 2026	42.70	42.70	42.70	42.70	42.25	1.04%	-
Apr 16, 2026	42.26	42.26	42.26	42.26	41.82	0.38%	-
Apr 15, 2026	42.10	42.10	42.10	42.10	41.66	1.49%	-
Apr 14, 2026	41.48	41.48	41.48	41.48	41.05	0.39%	-
Apr 13, 2026	41.32	41.32	41.32	41.32	40.89	-0.05%	-
Apr 10, 2026	41.34	41.34	41.34	41.34	40.91	0.83%	-
Apr 9, 2026	41.00	41.00	41.00	41.00	40.57	3.33%	-
Apr 8, 2026	39.68	39.68	39.68	39.68	39.27	-1.78%	-
Apr 7, 2026	40.40	40.40	40.40	40.40	39.98	1.25%	-
Apr 2, 2026	39.90	39.90	39.90	39.90	39.48	-1.04%	-
Apr 1, 2026	40.32	40.32	40.32	40.32	39.90	3.01%	-
Mar 31, 2026	39.14	39.14	39.14	39.14	38.73	2.41%	-
Mar 30, 2026	38.22	38.22	38.22	38.22	37.82	-2.00%	-
Mar 27, 2026	39.00	39.00	39.00	39.00	38.59	-1.47%	-
Mar 26, 2026	39.58	39.58	39.58	39.58	39.17	2.38%	-
Mar 25, 2026	38.66	38.66	38.66	38.66	38.26	0.26%	-
Mar 24, 2026	38.56	38.56	38.56	38.56	38.16	-0.16%	-
Mar 23, 2026	38.62	38.62	38.62	38.62	38.22	-4.26%	-
Mar 20, 2026	40.34	40.34	40.34	40.34	39.92	-2.61%	-
Mar 19, 2026	41.42	41.42	41.42	41.42	40.99	0.15%	-
Mar 18, 2026	41.36	41.36	41.36	41.36	40.93	1.12%	-
Mar 17, 2026	40.90	40.90	40.90	40.90	40.47	0.44%	-
Mar 16, 2026	40.72	40.72	40.72	40.72	40.29	-1.02%	-
Mar 13, 2026	41.14	41.14	41.14	41.14	40.71	-0.96%	-
Mar 12, 2026	41.54	41.54	41.54	41.54	41.11	-2.03%	-
Mar 11, 2026	42.40	42.40	42.40	42.40	41.96	0.76%	-
Mar 10, 2026	42.08	42.08	42.08	42.08	41.64	-0.05%	-
Mar 9, 2026	42.10	42.10	42.10	42.10	41.66	-3.93%	-
Mar 6, 2026	43.82	43.82	43.82	43.82	43.36	-1.13%	-
Mar 5, 2026	44.32	44.32	44.32	44.32	43.86	2.69%	-
Mar 4, 2026	43.16	43.16	43.16	43.16	42.71	-2.26%	-
Mar 3, 2026	44.16	44.16	44.16	44.16	43.70	-3.58%	-
Mar 2, 2026	45.80	45.80	45.80	45.80	45.32	-0.48%	-
Feb 27, 2026	46.02	46.02	46.02	46.02	45.54	1.46%	-
Feb 26, 2026	45.36	45.36	45.36	45.36	44.89	-0.04%	-
Feb 25, 2026	45.38	45.38	45.38	45.38	44.91	-0.44%	-
Feb 24, 2026	45.58	45.58	45.58	45.58	45.10	0.71%	-
Feb 23, 2026	45.26	45.26	45.26	45.26	44.79	5.45%	-
Feb 20, 2026	42.92	42.92	42.92	42.92	42.47	1.27%	-
Feb 19, 2026	42.38	42.38	42.38	42.38	41.94	-2.22%	-
Feb 18, 2026	43.34	43.34	43.34	43.34	42.89	0.42%	-
Feb 17, 2026	43.40	43.40	43.16	43.16	42.71	-0.74%	-
Feb 16, 2026	43.34	43.48	43.34	43.48	43.03	-1.81%	-
Feb 13, 2026	44.28	44.28	44.28	44.28	43.82	0.82%	-
Feb 12, 2026	43.92	43.92	43.92	43.92	43.46	-0.99%	-
Feb 11, 2026	44.36	44.36	44.36	44.36	43.90	2.26%	-