FRA:TR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	95.92	95.92	95.00	95.16	93.99	-1.19%	16
Aug 13, 2026	96.31	96.31	96.31	96.31	95.12	-2.22%	-
Aug 12, 2026	98.50	98.50	98.50	98.50	97.29	0.41%	200
Aug 11, 2026	98.10	98.10	98.10	98.10	96.89	-0.70%	110
Aug 10, 2026	98.36	98.79	98.36	98.79	97.57	0.54%	110
Aug 7, 2026	98.26	98.26	98.26	98.26	97.05	-0.70%	-
Aug 6, 2026	98.95	98.95	98.95	98.95	97.73	-1.02%	-
Aug 5, 2026	99.97	99.97	99.97	99.97	98.74	1.68%	-
Aug 4, 2026	98.32	98.32	98.32	98.32	97.11	1.60%	-
Aug 3, 2026	96.77	96.77	96.77	96.77	95.58	-0.18%	1
Jul 31, 2026	103.62	103.62	96.94	96.94	95.75	-6.41%	19
Jul 30, 2026	103.58	103.58	103.58	103.58	102.30	-2.41%	-
Jul 29, 2026	105.96	106.14	105.96	106.14	104.83	2.27%	226
Jul 28, 2026	103.78	103.78	103.78	103.78	102.50	2.41%	-
Jul 27, 2026	101.34	101.34	101.34	101.34	100.09	0.74%	3
Jul 24, 2026	100.60	100.60	100.60	100.60	99.36	-0.51%	-
Jul 23, 2026	101.12	101.12	101.12	101.12	99.88	-1.17%	-
Jul 22, 2026	102.32	102.32	102.32	102.32	101.06	-0.74%	1
Jul 21, 2026	102.06	103.08	102.06	103.08	101.81	0.41%	285
Jul 20, 2026	102.36	102.66	102.36	102.66	101.40	-0.04%	773
Jul 17, 2026	102.70	102.70	102.70	102.70	101.44	-1.57%	-
Jul 16, 2026	102.90	104.34	102.90	104.34	103.06	2.94%	9
Jul 15, 2026	101.36	101.36	101.36	101.36	100.11	1.91%	1
Jul 14, 2026	99.46	99.46	99.46	99.46	98.24	-3.42%	-
Jul 13, 2026	103.08	103.08	102.98	102.98	101.71	1.02%	87