FRA:TR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	85.12	85.12	85.12	85.12	-	-0.48%	-
Apr 22, 2026	84.25	85.53	84.25	85.53	85.53	3.04%	144
Apr 21, 2026	83.01	83.01	83.01	83.01	83.01	1.36%	-
Apr 20, 2026	81.90	81.90	81.90	81.90	81.90	1.30%	-
Apr 17, 2026	80.85	80.85	80.85	80.85	80.85	-0.42%	-
Apr 16, 2026	81.19	81.19	81.19	81.19	81.19	-0.64%	-
Apr 15, 2026	80.85	81.71	80.85	81.71	81.71	1.41%	45
Apr 14, 2026	79.92	80.57	79.92	80.57	80.57	3.76%	10
Apr 13, 2026	77.65	77.65	77.65	77.65	77.65	-2.14%	-
Apr 10, 2026	78.48	79.35	78.48	79.35	79.35	1.50%	353
Apr 9, 2026	78.18	78.18	78.18	78.18	78.18	1.57%	-
Apr 8, 2026	76.97	76.97	76.97	76.97	76.97	0.14%	-
Apr 7, 2026	76.86	76.86	76.86	76.86	76.86	-0.04%	-
Apr 2, 2026	76.89	76.89	76.89	76.89	76.89	-1.04%	-
Apr 1, 2026	77.70	77.70	77.70	77.70	77.70	0.25%	-
Mar 31, 2026	77.51	77.51	77.51	77.51	77.51	-0.30%	-
Mar 30, 2026	76.47	77.74	76.47	77.74	77.74	-0.44%	170
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%	-