FRA:TR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	92.38	92.38	92.38	92.38	-	-0.61%	-
Jun 25, 2026	92.95	92.95	92.95	92.95	92.95	0.94%	-
Jun 24, 2026	93.00	93.00	92.08	92.08	92.08	-1.25%	50
Jun 23, 2026	93.25	93.25	93.25	93.25	93.25	-2.35%	-
Jun 22, 2026	93.52	95.49	93.52	95.49	95.49	2.23%	137
Jun 19, 2026	93.41	93.41	93.41	93.41	93.41	-2.03%	-
Jun 18, 2026	93.77	95.35	93.77	95.35	95.35	1.67%	20
Jun 17, 2026	93.50	94.50	93.50	93.78	93.78	-0.49%	99
Jun 16, 2026	93.29	94.24	93.18	94.24	94.24	-0.78%	183
Jun 15, 2026	93.81	94.98	93.81	94.98	94.98	1.44%	1,212
Jun 12, 2026	92.97	94.75	92.97	94.75	93.63	1.78%	25
Jun 11, 2026	92.07	93.09	92.07	93.09	91.99	-0.33%	385
Jun 10, 2026	90.68	93.40	90.68	93.40	92.29	2.76%	141
Jun 9, 2026	90.89	90.89	90.89	90.89	89.81	-0.88%	-
Jun 8, 2026	91.70	91.70	91.70	91.70	90.61	0.53%	1
Jun 5, 2026	91.22	91.22	91.22	91.22	90.14	2.51%	-
Jun 4, 2026	88.99	88.99	88.99	88.99	87.94	0.35%	-
Jun 3, 2026	89.35	89.35	88.68	88.68	87.63	-0.98%	236
Jun 2, 2026	88.78	89.56	88.78	89.56	88.50	0.07%	50
Jun 1, 2026	89.50	89.50	89.50	89.50	88.44	0.39%	4
May 29, 2026	89.15	89.15	89.15	89.15	88.09	0.62%	168
May 28, 2026	89.57	89.57	88.60	88.60	87.55	-1.05%	66
May 27, 2026	88.86	89.54	88.86	89.54	88.48	0.56%	79
May 26, 2026	89.70	89.70	89.04	89.04	87.98	-0.19%	33
May 25, 2026	89.21	89.21	89.21	89.21	88.15	1.94%	-
May 22, 2026	87.51	87.51	87.51	87.51	86.47	0.39%	-
May 21, 2026	87.17	87.17	87.17	87.17	86.14	-1.01%	-
May 20, 2026	87.35	88.06	87.35	88.06	87.02	-0.03%	124
May 19, 2026	87.29	88.09	87.29	88.09	87.05	1.21%	9
May 18, 2026	87.04	87.04	87.04	87.04	86.01	-0.01%	-
May 15, 2026	87.05	87.05	87.05	87.05	86.02	-0.56%	-
May 14, 2026	87.54	87.54	87.54	87.54	86.50	0.25%	-
May 13, 2026	87.32	87.32	87.32	87.32	86.29	-1.24%	-
May 12, 2026	88.42	88.42	88.42	88.42	87.37	-1.69%	-
May 11, 2026	89.13	89.94	89.13	89.94	88.87	1.03%	3
May 8, 2026	88.04	89.02	88.04	89.02	87.97	-1.26%	100
May 7, 2026	89.68	90.16	89.68	90.16	89.09	0.61%	168
May 6, 2026	88.61	89.73	88.61	89.61	88.55	1.77%	8
May 5, 2026	88.05	88.05	88.05	88.05	87.01	-0.09%	-
May 4, 2026	87.82	88.89	87.82	88.13	87.09	1.93%	55
Apr 30, 2026	85.80	86.46	85.80	86.46	85.44	0.72%	100
Apr 29, 2026	85.80	85.84	85.80	85.84	84.82	-0.24%	101
Apr 28, 2026	86.05	86.05	86.05	86.05	85.03	2.28%	-
Apr 27, 2026	84.13	84.13	84.13	84.13	83.13	-0.90%	-
Apr 24, 2026	85.02	85.02	84.89	84.89	83.88	-0.27%	45
Apr 23, 2026	85.12	85.12	85.12	85.12	84.11	-0.48%	-
Apr 22, 2026	84.25	85.53	84.25	85.53	84.52	3.04%	144
Apr 21, 2026	83.01	83.01	83.01	83.01	82.03	1.36%	-
Apr 20, 2026	81.90	81.90	81.90	81.90	80.93	1.30%	-
Apr 17, 2026	80.85	80.85	80.85	80.85	79.89	-0.42%	-