FRA:TB5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	49.47	49.90	49.01	49.01	49.01	1.32%	80
Jun 1, 2026	48.37	48.37	48.37	48.37	48.37	1.32%	-
May 29, 2026	46.87	47.74	46.87	47.74	47.74	1.40%	-
May 28, 2026	46.79	47.55	46.79	47.08	47.08	0.43%	134
May 27, 2026	48.09	48.09	46.88	46.88	46.88	-2.88%	-
May 26, 2026	48.53	48.53	48.27	48.27	48.27	-0.76%	-
May 25, 2026	48.75	48.75	48.64	48.64	48.64	0.81%	-
May 22, 2026	48.05	48.25	48.05	48.25	48.25	0.65%	-
May 21, 2026	47.71	47.94	47.71	47.94	47.94	0.74%	-
May 20, 2026	46.79	47.59	46.79	47.59	47.59	1.84%	-
May 19, 2026	46.73	46.73	46.73	46.73	46.73	-0.55%	-
May 18, 2026	46.75	46.99	46.75	46.99	46.99	-0.55%	-
May 15, 2026	47.15	47.25	47.15	47.25	47.25	1.05%	-
May 14, 2026	46.76	46.76	46.76	46.76	46.76	-2.60%	-
May 13, 2026	48.01	48.01	48.01	48.01	48.01	-1.56%	-
May 12, 2026	48.77	48.77	48.77	48.77	48.77	0.49%	-
May 11, 2026	51.34	51.34	48.53	48.53	48.53	-5.69%	-
May 8, 2026	52.58	52.58	51.46	51.46	51.46	-4.28%	10
May 7, 2026	53.76	53.76	53.76	53.76	53.76	-7.95%	-
May 6, 2026	58.40	58.40	58.40	58.40	58.40	0.21%	-
May 5, 2026	58.46	58.46	58.28	58.28	58.28	-0.14%	-
May 4, 2026	57.90	58.36	57.90	58.36	58.36	2.24%	-
Apr 30, 2026	56.26	57.08	56.26	57.08	57.08	0.35%	-
Apr 29, 2026	56.88	56.88	56.88	56.88	56.88	0.18%	-
Apr 28, 2026	56.72	56.78	56.72	56.78	56.78	-0.53%	-
Apr 27, 2026	57.08	57.08	57.08	57.08	57.08	-0.56%	-
Apr 24, 2026	57.40	57.40	57.40	57.40	57.40	0.84%	-
Apr 23, 2026	58.38	58.38	56.92	56.92	56.92	-3.20%	-
Apr 22, 2026	58.68	58.90	58.30	58.80	58.80	-0.27%	500
Apr 21, 2026	58.78	58.96	58.78	58.96	58.96	0.48%	-
Apr 20, 2026	58.20	58.68	58.20	58.68	58.68	0.24%	-
Apr 17, 2026	57.02	58.54	57.02	58.54	58.54	2.41%	100
Apr 16, 2026	56.40	57.16	56.40	57.16	57.16	1.17%	-
Apr 15, 2026	56.00	56.50	56.00	56.50	56.50	0.82%	-
Apr 14, 2026	56.54	56.54	56.04	56.04	56.04	2.60%	-
Apr 13, 2026	54.62	54.62	54.62	54.62	54.62	-0.26%	-
Apr 10, 2026	55.62	55.62	54.76	54.76	54.76	-1.62%	-
Apr 9, 2026	56.74	56.74	55.66	55.66	55.66	-2.83%	-
Apr 8, 2026	56.44	57.28	56.44	57.28	57.28	4.41%	-
Apr 7, 2026	55.50	55.50	54.86	54.86	54.86	-2.04%	-
Apr 2, 2026	55.06	56.00	55.06	56.00	56.00	-	-
Apr 1, 2026	56.34	56.34	56.00	56.00	56.00	-0.53%	-
Mar 31, 2026	54.56	56.30	54.56	56.30	56.30	3.76%	-
Mar 30, 2026	54.58	54.58	54.26	54.26	54.26	-3.90%	-
Mar 27, 2026	56.46	56.46	56.46	56.46	56.46	-0.14%	-
Mar 26, 2026	56.24	56.54	56.24	56.54	56.54	-0.46%	-
Mar 25, 2026	55.92	56.80	55.92	56.80	56.80	1.18%	-
Mar 24, 2026	57.18	57.18	56.14	56.14	56.14	-1.40%	-
Mar 23, 2026	55.78	56.94	55.78	56.94	56.94	1.21%	30
Mar 20, 2026	56.86	56.86	56.26	56.26	56.26	-1.88%	-