FRA:TA1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	9.91	9.91	9.21	9.21	9.21	-6.97%	-
Sep 17, 2026	9.87	9.90	9.87	9.90	9.90	1.02%	-
Sep 16, 2026	10.12	10.12	9.80	9.80	9.80	-2.97%	-
Sep 15, 2026	10.10	10.10	10.10	10.10	10.10	-0.20%	-
Sep 14, 2026	10.16	10.16	10.12	10.12	10.12	-0.78%	-
Sep 11, 2026	10.12	10.20	10.12	10.20	10.20	1.39%	-
Sep 10, 2026	10.06	10.38	10.06	10.06	10.06	-	4
Sep 9, 2026	9.92	10.10	9.92	10.06	10.06	1.31%	1,670
Sep 8, 2026	10.04	10.04	9.93	9.93	9.93	-1.29%	-
Sep 7, 2026	10.12	10.12	10.06	10.06	10.06	-0.40%	-
Sep 4, 2026	10.14	10.14	10.10	10.10	10.10	-0.59%	-
Sep 3, 2026	10.16	10.16	10.16	10.16	10.16	1.70%	-
Sep 2, 2026	9.99	9.99	9.99	9.99	9.99	-0.89%	-
Sep 1, 2026	10.08	10.08	10.08	10.08	10.08	0.40%	-
Aug 31, 2026	10.02	10.06	10.02	10.04	10.04	-	1,100
Aug 28, 2026	10.06	10.06	10.04	10.04	10.04	-	-
Aug 27, 2026	10.08	10.08	10.04	10.04	10.04	-2.14%	700
Aug 26, 2026	10.06	10.26	10.06	10.26	10.26	3.74%	31
Aug 25, 2026	9.89	9.89	9.89	9.89	9.89	0.10%	-
Aug 24, 2026	9.88	9.88	9.88	9.88	9.88	-0.10%	-
Aug 21, 2026	9.88	9.89	9.88	9.89	9.89	-1.69%	-
Aug 20, 2026	10.06	10.06	10.06	10.06	10.06	0.20%	-
Aug 19, 2026	10.04	10.04	10.04	10.04	10.04	0.20%	-
Aug 18, 2026	10.02	10.02	10.02	10.02	10.02	-0.20%	-
Aug 17, 2026	10.32	10.32	10.04	10.04	10.04	-1.57%	18
Aug 14, 2026	10.10	10.20	10.04	10.20	10.20	1.80%	1
Aug 13, 2026	10.02	10.02	10.02	10.02	10.02	-1.38%	-
Aug 12, 2026	10.16	10.16	10.16	10.16	10.16	1.20%	-
Aug 11, 2026	10.04	10.04	10.04	10.04	10.04	-	-
Aug 10, 2026	9.92	10.04	9.92	10.04	10.04	-1.76%	-
Aug 7, 2026	10.10	10.22	10.10	10.22	10.22	0.39%	100
Aug 6, 2026	10.04	10.18	10.04	10.18	10.18	2.41%	230
Aug 5, 2026	10.06	10.06	9.94	9.94	9.94	-1.00%	222
Aug 4, 2026	9.92	10.04	9.92	10.04	10.04	-0.99%	-
Aug 3, 2026	10.14	10.14	10.14	10.14	10.14	0.20%	-
Jul 31, 2026	10.12	10.12	10.12	10.12	10.12	-0.78%	-
Jul 30, 2026	10.20	10.20	10.20	10.20	10.20	-0.39%	300
Jul 29, 2026	10.24	10.24	10.24	10.24	10.24	1.19%	-
Jul 28, 2026	9.92	10.12	9.92	10.12	10.12	1.20%	110
Jul 27, 2026	9.79	10.00	9.79	10.00	10.00	3.41%	680
Jul 24, 2026	9.39	9.67	9.39	9.67	9.67	-	-
Jul 23, 2026	9.67	9.67	9.67	9.67	9.67	-1.53%	-
Jul 22, 2026	9.82	9.82	9.82	9.82	9.82	-0.10%	11
Jul 21, 2026	9.83	9.83	9.83	9.83	9.83	0.20%	-
Jul 20, 2026	9.92	9.92	9.81	9.81	9.81	-1.80%	-
Jul 17, 2026	9.82	10.14	9.82	9.99	9.99	2.25%	250
Jul 16, 2026	9.97	9.97	9.77	9.77	9.77	-2.50%	460
Jul 15, 2026	10.02	10.02	10.02	10.02	10.02	0.70%	-
Jul 14, 2026	9.95	9.95	9.95	9.95	9.95	0.10%	-
Jul 13, 2026	9.85	9.94	9.85	9.94	9.94	-0.10%	-