FRA:TR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	102.70	102.70	102.70	102.70	102.70	-1.57%	-
Jul 16, 2026	102.90	104.34	102.90	104.34	104.34	2.94%	9
Jul 15, 2026	101.36	101.36	101.36	101.36	101.36	1.91%	1
Jul 14, 2026	99.46	99.46	99.46	99.46	99.46	-3.42%	-
Jul 13, 2026	103.08	103.08	102.98	102.98	102.98	1.02%	87
Jul 10, 2026	101.94	101.94	101.94	101.94	101.94	-2.69%	-
Jul 9, 2026	103.90	104.76	103.02	104.76	104.76	-0.02%	156
Jul 8, 2026	104.86	104.86	104.78	104.78	104.78	1.26%	285
Jul 7, 2026	103.48	103.48	103.48	103.48	103.48	-1.56%	-
Jul 6, 2026	102.66	105.12	102.66	105.12	105.12	1.39%	40
Jul 3, 2026	103.68	103.68	103.68	103.68	103.68	1.15%	-
Jul 2, 2026	101.48	102.50	101.18	102.50	102.50	1.12%	99
Jul 1, 2026	99.04	101.36	99.04	101.36	101.36	1.02%	45
Jun 30, 2026	100.26	101.92	100.26	100.34	100.34	4.07%	73
Jun 29, 2026	96.42	96.42	96.42	96.42	96.42	4.37%	1
Jun 26, 2026	92.38	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