FRA:TOTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	79.29	80.16	79.29	79.38	79.38	3.44%	3,173
Apr 1, 2026	79.26	79.95	75.60	76.74	76.74	-1.74%	8,272
Mar 31, 2026	79.75	80.98	77.00	78.10	78.10	-2.38%	14,959
Mar 30, 2026	78.52	81.42	78.52	80.00	79.16	2.89%	8,268
Mar 27, 2026	78.97	78.97	77.50	77.75	76.93	-1.21%	4,203
Mar 26, 2026	76.65	78.99	76.65	78.70	77.87	2.21%	6,543
Mar 25, 2026	75.03	77.15	75.03	77.00	76.19	-	2,912
Mar 24, 2026	76.11	77.21	75.92	77.00	76.19	0.98%	4,483
Mar 23, 2026	76.46	77.29	74.59	76.25	75.45	1.05%	10,545
Mar 20, 2026	78.00	78.47	75.46	75.46	74.66	-2.78%	4,686
Mar 19, 2026	75.45	79.33	75.45	77.62	76.80	2.81%	10,243
Mar 18, 2026	74.48	75.91	74.13	75.50	74.70	1.07%	10,814
Mar 17, 2026	71.98	74.70	71.98	74.70	73.91	4.04%	3,376
Mar 16, 2026	72.49	72.85	71.80	71.80	71.04	-0.07%	3,611
Mar 13, 2026	70.59	72.50	70.55	71.85	71.09	2.45%	5,630
Mar 12, 2026	70.04	70.99	69.39	70.13	69.39	1.49%	5,003
Mar 11, 2026	67.89	70.00	67.75	69.10	68.37	1.81%	3,324
Mar 10, 2026	67.82	69.04	66.80	67.87	67.15	-0.37%	18,533
Mar 9, 2026	69.80	69.80	67.39	68.12	67.40	-0.25%	6,020
Mar 6, 2026	66.26	68.29	66.26	68.29	67.57	2.06%	5,640
Mar 5, 2026	67.28	67.34	66.17	66.91	66.21	-0.43%	2,223
Mar 4, 2026	68.02	68.87	66.32	67.20	66.49	0.30%	4,022
Mar 3, 2026	70.00	70.37	67.00	67.00	66.29	-4.29%	7,440
Mar 2, 2026	70.64	71.88	68.51	70.00	69.26	3.60%	12,598
Feb 27, 2026	67.02	67.91	66.68	67.57	66.86	-0.19%	1,875
Feb 26, 2026	67.08	67.73	67.01	67.70	66.99	0.83%	1,075
Feb 25, 2026	66.48	67.64	66.48	67.14	66.43	0.83%	3,173
Feb 24, 2026	66.61	66.98	66.25	66.59	65.89	0.27%	4,701
Feb 23, 2026	65.63	66.51	64.38	66.41	65.71	0.41%	1,822
Feb 20, 2026	66.85	66.85	65.47	66.14	65.44	-1.52%	2,299
Feb 19, 2026	65.58	67.16	65.51	67.16	66.45	2.66%	2,286
Feb 18, 2026	64.87	65.84	64.87	65.42	64.73	1.66%	1,338
Feb 17, 2026	64.23	65.14	64.23	64.35	63.67	0.14%	2,219
Feb 16, 2026	64.60	64.60	64.25	64.26	63.58	-0.14%	3,458
Feb 13, 2026	64.46	64.46	63.94	64.35	63.67	0.08%	3,957
Feb 12, 2026	64.71	65.62	63.70	64.30	63.62	-1.38%	3,395
Feb 11, 2026	62.50	65.20	62.50	65.20	64.51	4.10%	4,662
Feb 10, 2026	62.58	62.97	62.20	62.63	61.97	0.26%	6,005
Feb 9, 2026	61.60	62.47	61.60	62.47	61.81	-0.24%	432
Feb 6, 2026	62.22	62.75	62.22	62.62	61.96	0.47%	1,893
Feb 5, 2026	62.50	62.71	62.08	62.33	61.67	-1.06%	859
Feb 4, 2026	62.16	63.19	62.16	63.00	62.34	2.34%	2,566
Feb 3, 2026	60.77	61.70	60.57	61.56	60.91	1.37%	4,036
Feb 2, 2026	58.15	60.73	58.15	60.73	60.09	-0.26%	3,083
Jan 30, 2026	59.95	61.36	59.95	60.89	60.25	-0.28%	1,567
Jan 29, 2026	60.23	61.39	60.23	61.06	60.42	1.75%	4,518
Jan 28, 2026	59.68	60.36	59.44	60.01	59.38	1.13%	8,388
Jan 27, 2026	59.16	59.51	58.52	59.34	58.71	0.73%	1,746
Jan 26, 2026	58.25	59.18	58.25	58.91	58.29	1.12%	3,487
Jan 23, 2026	56.94	58.27	56.94	58.26	57.65	1.92%	959