FRA:TR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	78.08	78.08	78.08	78.08	78.08	-0.22%	-
Mar 26, 2026	77.20	78.25	77.20	78.25	78.25	1.91%	1
Mar 25, 2026	76.53	77.66	76.53	76.78	76.78	-	550
Mar 24, 2026	75.71	76.78	75.26	76.78	76.78	1.35%	200
Mar 23, 2026	73.99	75.88	73.99	75.76	75.76	1.03%	320
Mar 20, 2026	74.99	74.99	74.99	74.99	74.99	-1.28%	-
Mar 19, 2026	75.96	75.96	75.96	75.96	75.96	-0.37%	-
Mar 18, 2026	76.68	76.68	76.24	76.24	76.24	0.77%	100
Mar 17, 2026	75.66	75.66	75.66	75.66	75.66	-0.70%	-
Mar 16, 2026	76.82	76.82	76.19	76.19	76.19	-2.20%	145
Mar 13, 2026	76.30	77.90	76.30	77.90	76.76	1.82%	2
Mar 12, 2026	76.42	76.77	76.42	76.51	75.39	-0.46%	32
Mar 11, 2026	76.86	76.86	76.86	76.86	75.74	-0.97%	-
Mar 10, 2026	77.61	77.61	77.61	77.61	76.48	0.77%	-
Mar 9, 2026	76.97	77.02	76.97	77.02	75.90	-3.69%	300
Mar 6, 2026	79.25	79.97	79.25	79.97	78.80	1.06%	50
Mar 5, 2026	79.13	79.13	79.13	79.13	77.98	-0.44%	-
Mar 4, 2026	79.79	80.70	79.48	79.48	78.32	-1.14%	847
Mar 3, 2026	80.31	80.59	80.31	80.40	79.23	0.94%	24
Mar 2, 2026	79.52	79.65	79.52	79.65	78.49	-0.75%	148
Feb 27, 2026	81.30	81.30	80.25	80.25	79.08	-	20
Feb 26, 2026	80.25	80.25	80.25	80.25	79.08	0.15%	-
Feb 25, 2026	80.13	80.13	80.13	80.13	78.96	1.26%	-
Feb 24, 2026	78.71	79.13	78.71	79.13	77.98	-0.62%	30
Feb 23, 2026	80.08	80.94	79.62	79.62	78.46	-0.19%	142
Feb 20, 2026	79.77	79.77	79.77	79.77	78.61	-0.29%	-
Feb 19, 2026	80.00	80.00	80.00	80.00	78.83	0.49%	-
Feb 18, 2026	78.92	79.61	78.92	79.61	78.45	1.05%	130
Feb 17, 2026	78.78	78.78	78.78	78.78	77.63	0.04%	31
Feb 16, 2026	78.75	78.75	78.75	78.75	77.60	0.77%	-
Feb 13, 2026	78.25	78.25	78.15	78.15	77.01	-1.67%	100
Feb 12, 2026	78.83	79.48	78.83	79.48	78.32	-1.58%	138
Feb 11, 2026	80.76	80.76	80.76	80.76	79.58	0.57%	-
Feb 10, 2026	80.30	80.30	80.30	80.30	79.13	-0.22%	-
Feb 9, 2026	79.54	80.48	79.54	80.48	79.31	1.55%	68
Feb 6, 2026	78.21	79.25	78.21	79.25	78.09	-3.86%	191
Feb 5, 2026	81.94	82.69	81.94	82.43	81.23	0.93%	19
Feb 4, 2026	86.36	87.80	80.78	81.67	80.48	-6.45%	414
Feb 3, 2026	89.91	89.91	87.30	87.30	86.03	-0.17%	11
Feb 2, 2026	87.45	87.45	87.45	87.45	86.17	0.08%	-
Jan 30, 2026	87.38	87.38	87.38	87.38	86.11	-1.49%	-
Jan 29, 2026	88.04	88.70	88.04	88.70	87.41	0.58%	145
Jan 28, 2026	88.19	88.19	88.19	88.19	86.90	-0.44%	5
Jan 27, 2026	88.58	88.58	88.58	88.58	87.29	-0.88%	-
Jan 26, 2026	88.71	89.37	88.71	89.37	88.07	-1.62%	205
Jan 23, 2026	90.84	90.84	90.84	90.84	89.51	0.51%	-
Jan 22, 2026	90.38	90.38	90.38	90.38	89.06	2.62%	-
Jan 21, 2026	88.07	88.07	88.07	88.07	86.79	-1.55%	-
Jan 20, 2026	89.46	89.46	89.46	89.46	88.16	-1.41%	-
Jan 19, 2026	90.74	90.74	90.74	90.74	89.42	-1.37%	-