FRA:TR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	91.82	91.82	91.82	91.82	91.82	1.22%	-
Oct 22, 2026	90.71	90.71	90.71	90.71	90.71	-1.01%	-
Oct 21, 2026	90.76	91.64	90.76	91.64	91.64	3.21%	42
Oct 20, 2026	88.79	88.79	88.79	88.79	88.79	-1.42%	-
Oct 19, 2026	90.07	90.07	90.07	90.07	90.07	-1.00%	-
Oct 16, 2026	89.96	90.98	89.96	90.98	90.98	3.43%	5
Oct 15, 2026	87.96	87.96	87.96	87.96	87.96	-2.56%	-
Oct 14, 2026	90.01	90.27	89.88	90.27	90.27	-2.16%	286
Oct 13, 2026	92.26	92.26	92.26	92.26	92.26	-1.34%	-
Oct 12, 2026	93.51	93.51	93.51	93.51	93.51	0.97%	2
Oct 9, 2026	92.61	92.61	92.61	92.61	92.61	0.35%	-
Oct 8, 2026	92.41	93.26	92.29	92.29	92.29	0.10%	256
Oct 7, 2026	91.83	92.85	91.83	92.20	92.20	-0.16%	139
Oct 6, 2026	92.35	92.35	92.35	92.35	92.35	-0.73%	-
Oct 5, 2026	93.03	93.03	93.03	93.03	93.03	-0.94%	-
Oct 2, 2026	93.91	93.91	93.91	93.91	93.91	2.05%	-
Oct 1, 2026	92.02	92.02	92.02	92.02	92.02	-0.43%	-
Sep 30, 2026	91.69	92.42	91.69	92.42	92.42	1.43%	83
Sep 29, 2026	90.77	91.12	90.77	91.12	91.12	-0.87%	13
Sep 28, 2026	91.92	91.92	91.92	91.92	91.92	0.39%	-
Sep 25, 2026	91.35	91.56	91.35	91.56	91.56	0.37%	5
Sep 24, 2026	91.22	91.22	91.22	91.22	91.22	0.36%	-
Sep 23, 2026	90.83	90.89	90.83	90.89	90.89	0.01%	1
Sep 22, 2026	90.88	90.88	90.88	90.88	90.88	-0.73%	-
Sep 21, 2026	90.58	91.55	90.58	91.55	91.55	2.50%	2
Sep 18, 2026	89.28	89.32	89.28	89.32	89.32	-0.68%	300
Sep 17, 2026	89.04	90.09	89.04	89.93	89.93	-0.01%	303
Sep 16, 2026	89.94	89.94	89.94	89.94	89.94	-0.16%	-
Sep 15, 2026	90.08	90.08	90.08	90.08	90.08	-0.34%	-
Sep 14, 2026	90.88	91.59	90.88	91.51	90.38	0.72%	112
Sep 11, 2026	92.33	93.00	90.86	90.86	89.74	-2.24%	170
Sep 10, 2026	92.20	92.94	92.20	92.94	91.80	-1.71%	72
Sep 9, 2026	93.71	94.56	93.71	94.56	93.40	-0.46%	414
Sep 8, 2026	93.98	95.00	93.98	95.00	93.83	0.13%	62
Sep 7, 2026	94.11	94.88	93.98	94.88	93.71	0.65%	1,351
Sep 4, 2026	95.03	96.09	94.27	94.27	93.11	-0.34%	320
Sep 3, 2026	93.85	94.83	93.85	94.59	93.43	0.92%	61
Sep 2, 2026	93.73	93.73	93.73	93.73	92.58	-1.81%	1
Sep 1, 2026	95.46	95.46	95.46	95.46	94.28	-0.01%	-
Aug 31, 2026	95.64	95.64	95.47	95.47	94.29	-0.43%	50
Aug 28, 2026	95.88	95.88	95.88	95.88	94.70	-0.44%	-
Aug 27, 2026	96.30	96.30	96.30	96.30	95.11	-0.05%	-
Aug 26, 2026	96.35	96.35	96.35	96.35	95.16	0.25%	1
Aug 25, 2026	96.11	96.11	96.11	96.11	94.93	1.34%	-
Aug 24, 2026	94.84	94.84	94.84	94.84	93.67	-0.98%	30
Aug 21, 2026	95.78	95.78	95.78	95.78	94.60	-0.10%	-
Aug 20, 2026	95.88	95.88	95.88	95.88	94.70	1.22%	-
Aug 19, 2026	94.72	94.72	94.72	94.72	93.55	0.18%	-
Aug 18, 2026	94.55	94.55	94.55	94.55	93.39	-0.80%	-
Aug 17, 2026	94.89	95.31	94.89	95.31	94.14	0.16%	183