FRA:TE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.00	43.00	42.48	42.48	42.48	-3.67%	-
Jun 1, 2026	44.10	44.10	44.10	44.10	44.10	0.94%	-
May 29, 2026	43.16	43.69	43.16	43.69	43.69	1.04%	-
May 28, 2026	40.79	43.24	40.79	43.24	43.24	6.82%	-
May 27, 2026	40.73	40.73	40.48	40.48	40.48	-1.32%	-
May 26, 2026	41.30	41.30	41.02	41.02	41.02	-0.34%	-
May 25, 2026	41.51	41.51	41.16	41.16	41.16	0.39%	-
May 22, 2026	40.44	41.00	40.44	41.00	41.00	2.19%	-
May 21, 2026	39.67	40.12	39.67	40.12	40.12	1.54%	-
May 20, 2026	38.88	39.51	38.88	39.51	39.51	6.01%	-
May 19, 2026	37.27	37.27	37.27	37.27	37.27	-0.69%	-
May 18, 2026	36.26	37.53	36.26	37.53	37.53	1.54%	-
May 15, 2026	37.37	37.37	37.03	37.03	36.96	-2.11%	-
May 14, 2026	37.83	37.83	37.83	37.83	37.76	-5.09%	-
May 13, 2026	39.86	39.86	39.86	39.86	39.79	1.09%	-
May 12, 2026	39.43	39.43	39.43	39.43	39.36	-0.76%	-
May 11, 2026	40.41	40.41	39.73	39.73	39.66	-1.56%	-
May 8, 2026	42.82	42.82	40.36	40.36	40.28	1.77%	-
May 7, 2026	39.66	39.66	39.66	39.66	39.59	-17.24%	-
May 6, 2026	47.92	47.92	47.92	47.92	47.83	-0.15%	-
May 5, 2026	46.22	47.99	46.22	47.99	47.90	3.90%	-
May 4, 2026	46.14	46.19	46.14	46.19	46.10	-1.35%	-
Apr 30, 2026	43.64	46.82	43.64	46.82	46.73	3.58%	-
Apr 29, 2026	45.20	45.20	45.20	45.20	45.12	-0.07%	-
Apr 28, 2026	46.17	46.17	45.23	45.23	45.15	-2.81%	13
Apr 27, 2026	45.46	46.54	45.46	46.54	46.45	5.22%	-
Apr 24, 2026	44.23	44.23	44.23	44.23	44.15	-9.83%	-
Apr 23, 2026	49.05	49.05	49.05	49.05	48.96	-0.71%	-
Apr 22, 2026	50.28	50.28	49.40	49.40	49.31	-2.22%	-
Apr 21, 2026	50.74	50.74	50.52	50.52	50.43	-0.55%	-
Apr 20, 2026	49.26	50.80	49.26	50.80	50.71	1.52%	-
Apr 17, 2026	47.91	50.04	47.91	50.04	49.95	4.58%	-
Apr 16, 2026	48.89	48.89	47.85	47.85	47.76	-2.31%	-
Apr 15, 2026	49.02	49.02	48.98	48.98	48.89	-0.02%	-
Apr 14, 2026	48.15	48.99	48.15	48.99	48.90	5.67%	-
Apr 13, 2026	46.36	46.36	46.36	46.36	46.27	-1.05%	-
Apr 10, 2026	46.78	46.85	46.78	46.85	46.76	-0.13%	-
Apr 9, 2026	46.47	46.91	46.47	46.91	46.82	0.51%	-
Apr 8, 2026	46.85	46.85	46.67	46.67	46.58	1.63%	-
Apr 7, 2026	45.91	45.92	45.91	45.92	45.83	0.70%	-
Apr 2, 2026	45.00	45.60	45.00	45.60	45.52	-0.44%	-
Apr 1, 2026	44.80	45.80	44.80	45.80	45.71	1.33%	-
Mar 31, 2026	45.00	45.20	45.00	45.20	45.12	0.44%	-
Mar 30, 2026	43.80	45.00	43.80	45.00	44.92	-0.88%	-
Mar 27, 2026	45.40	45.40	45.40	45.40	45.32	0.44%	-
Mar 26, 2026	45.00	45.20	45.00	45.20	45.12	-	-
Mar 25, 2026	44.60	45.20	44.60	45.20	45.12	0.89%	-
Mar 24, 2026	44.40	44.80	44.40	44.80	44.72	1.82%	-
Mar 23, 2026	43.60	44.00	43.60	44.00	43.92	0.46%	-
Mar 20, 2026	44.00	44.00	43.80	43.80	43.72	-0.90%	-