FRA:T9R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.36	38.36	38.36	38.36	-	-3.28%	-
Jun 1, 2026	39.66	39.66	39.66	39.66	39.66	1.38%	-
May 29, 2026	39.12	39.12	39.12	39.12	39.12	-0.71%	-
May 28, 2026	39.40	39.40	39.40	39.40	39.40	0.66%	-
May 27, 2026	39.14	39.14	39.14	39.14	39.14	-0.46%	-
May 26, 2026	39.32	39.32	39.32	39.32	39.32	0.25%	-
May 25, 2026	39.22	39.22	39.22	39.22	39.22	-1.36%	-
May 22, 2026	39.76	39.76	39.76	39.76	39.76	-0.65%	-
May 21, 2026	40.02	40.02	40.02	40.02	40.02	2.04%	-
May 20, 2026	39.22	39.22	39.22	39.22	39.22	1.50%	-
May 19, 2026	38.64	38.64	38.64	38.64	38.64	1.74%	-
May 18, 2026	37.98	37.98	37.98	37.98	37.98	-2.81%	-
May 15, 2026	39.08	39.08	39.08	39.08	39.08	0.31%	-
May 14, 2026	38.96	38.96	38.96	38.96	38.96	-0.36%	-
May 13, 2026	39.10	39.10	39.10	39.10	39.10	0.15%	-
May 12, 2026	39.04	39.04	39.04	39.04	39.04	0.26%	-
May 11, 2026	38.94	38.94	38.94	38.94	38.94	-2.01%	-
May 8, 2026	39.74	39.74	39.74	39.74	39.74	-1.44%	-
May 7, 2026	40.32	40.32	40.32	40.32	40.32	2.18%	-
May 6, 2026	39.46	39.46	39.46	39.46	39.46	1.81%	-
May 5, 2026	38.76	38.76	38.76	38.76	38.76	-1.72%	-
May 4, 2026	39.44	39.44	39.44	39.44	39.44	1.13%	-
Apr 30, 2026	39.00	39.00	39.00	39.00	39.00	0.10%	-
Apr 29, 2026	38.96	38.96	38.96	38.96	38.96	-0.46%	-
Apr 28, 2026	39.14	39.14	39.14	39.14	39.14	-2.30%	-
Apr 27, 2026	40.06	40.06	40.06	40.06	40.06	1.01%	-
Apr 24, 2026	39.66	39.66	39.66	39.66	39.66	-4.94%	-
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%	-