FRA:TOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	14.50	14.93	14.50	14.85	14.85	-0.13%	1,558
Jun 23, 2026	14.50	14.98	14.50	14.87	14.87	-2.80%	4,615
Jun 22, 2026	14.72	15.30	14.67	15.30	15.30	-0.43%	865
Jun 19, 2026	15.19	15.37	14.82	15.36	15.36	2.59%	1,283
Jun 18, 2026	14.82	15.35	14.82	14.98	14.98	-2.05%	7,695
Jun 17, 2026	15.00	15.34	14.90	15.29	15.29	0.33%	451
Jun 16, 2026	15.46	15.50	15.24	15.24	15.24	-1.69%	2,479
Jun 15, 2026	15.88	15.88	15.50	15.50	15.50	1.45%	24,827
Jun 12, 2026	15.25	15.28	14.83	15.28	15.28	0.92%	14,221
Jun 11, 2026	14.98	15.14	14.86	15.14	15.14	0.26%	2,642
Jun 10, 2026	15.20	15.39	15.10	15.10	15.10	-0.67%	1,064
Jun 9, 2026	15.20	15.53	15.20	15.20	15.20	-1.92%	2,940
Jun 8, 2026	15.31	15.66	15.26	15.50	15.50	1.77%	5,410
Jun 5, 2026	15.23	15.56	15.23	15.23	15.23	-2.15%	5,498
Jun 4, 2026	15.46	15.70	15.29	15.56	15.56	0.41%	2,780
Jun 3, 2026	15.92	15.92	15.50	15.50	15.50	1.44%	2,081
Jun 2, 2026	15.50	15.66	15.20	15.28	15.28	-3.47%	4,078
Jun 1, 2026	15.88	15.88	15.83	15.83	15.83	-1.77%	2,430
May 29, 2026	16.32	16.66	16.12	16.12	16.12	-0.53%	285
May 28, 2026	16.43	16.44	16.16	16.20	16.20	0.63%	2,751
May 27, 2026	16.48	16.51	16.10	16.10	16.10	-1.72%	1,215
May 26, 2026	16.38	16.50	16.24	16.38	16.38	0.50%	858
May 25, 2026	16.35	16.35	16.30	16.30	16.30	0.62%	100
May 22, 2026	16.18	16.33	16.18	16.20	16.20	-0.86%	240
May 21, 2026	16.10	16.34	16.00	16.34	16.34	1.39%	435
May 20, 2026	15.91	16.35	15.91	16.12	16.12	-0.17%	438
May 19, 2026	15.90	16.18	15.90	16.14	16.14	-0.62%	1,000
May 18, 2026	15.82	16.24	15.76	16.24	16.24	-1.86%	2,874
May 15, 2026	16.31	16.82	16.31	16.55	16.55	3.37%	1,981
May 14, 2026	16.01	16.01	16.01	16.01	16.01	-0.17%	-
May 13, 2026	15.94	16.04	15.94	16.04	16.04	5.74%	3,863
May 12, 2026	15.40	15.65	15.17	15.17	15.17	-2.13%	4,060
May 11, 2026	15.66	15.78	15.42	15.50	15.50	-3.85%	3,625
May 8, 2026	15.78	16.12	15.78	16.12	16.12	0.30%	5,022
May 7, 2026	16.22	16.54	16.07	16.07	16.07	-4.11%	1,924
May 6, 2026	16.53	16.76	16.16	16.76	16.76	4.35%	2,747
May 5, 2026	16.01	16.40	16.01	16.06	16.06	0.39%	4,758
May 4, 2026	16.69	16.69	16.00	16.00	16.00	-1.50%	2,479
Apr 30, 2026	16.15	16.70	15.92	16.24	16.24	-0.71%	4,844
Apr 29, 2026	16.76	16.79	16.36	16.36	16.36	-0.62%	2,581
Apr 28, 2026	16.88	16.88	16.46	16.46	16.46	0.69%	2,212
Apr 27, 2026	16.32	16.71	16.29	16.35	16.35	-1.74%	4,347
Apr 24, 2026	16.67	16.74	16.24	16.64	16.64	-0.66%	5,337
Apr 23, 2026	16.86	16.99	16.75	16.75	16.75	-1.47%	1,240
Apr 22, 2026	17.29	17.29	17.00	17.00	17.00	-2.41%	2,118
Apr 21, 2026	17.77	17.77	17.42	17.42	17.42	-3.22%	1,640
Apr 20, 2026	17.91	18.40	17.91	18.00	18.00	-1.68%	22
Apr 17, 2026	18.08	18.47	17.66	18.31	18.31	1.91%	786
Apr 16, 2026	17.91	18.24	17.91	17.96	17.96	0.50%	911
Apr 15, 2026	17.81	18.35	17.81	17.87	17.87	0.59%	466