FRA:TR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	89.35	89.35	89.35	89.35	-	-0.23%	-
Jun 2, 2026	88.78	89.56	88.78	89.56	89.56	0.07%	50
Jun 1, 2026	89.50	89.50	89.50	89.50	89.50	0.39%	4
May 29, 2026	89.15	89.15	89.15	89.15	89.15	0.62%	168
May 28, 2026	89.57	89.57	88.60	88.60	88.60	-1.05%	66
May 27, 2026	88.86	89.54	88.86	89.54	89.54	0.56%	79
May 26, 2026	89.70	89.70	89.04	89.04	89.04	-0.19%	33
May 25, 2026	89.21	89.21	89.21	89.21	89.21	1.94%	-
May 22, 2026	87.51	87.51	87.51	87.51	87.51	0.39%	-
May 21, 2026	87.17	87.17	87.17	87.17	87.17	-1.01%	-
May 20, 2026	87.35	88.06	87.35	88.06	88.06	-0.03%	124
May 19, 2026	87.29	88.09	87.29	88.09	88.09	1.21%	9
May 18, 2026	87.04	87.04	87.04	87.04	87.04	-0.01%	-
May 15, 2026	87.05	87.05	87.05	87.05	87.05	-0.56%	-
May 14, 2026	87.54	87.54	87.54	87.54	87.54	0.25%	-
May 13, 2026	87.32	87.32	87.32	87.32	87.32	-1.24%	-
May 12, 2026	88.42	88.42	88.42	88.42	88.42	-1.69%	-
May 11, 2026	89.13	89.94	89.13	89.94	89.94	1.03%	3
May 8, 2026	88.04	89.02	88.04	89.02	89.02	-1.26%	100
May 7, 2026	89.68	90.16	89.68	90.16	90.16	0.61%	168
May 6, 2026	88.61	89.73	88.61	89.61	89.61	1.77%	8
May 5, 2026	88.05	88.05	88.05	88.05	88.05	-0.09%	-
May 4, 2026	87.82	88.89	87.82	88.13	88.13	1.93%	55
Apr 30, 2026	85.80	86.46	85.80	86.46	86.46	0.72%	100
Apr 29, 2026	85.80	85.84	85.80	85.84	85.84	-0.24%	101
Apr 28, 2026	86.05	86.05	86.05	86.05	86.05	2.28%	-
Apr 27, 2026	84.13	84.13	84.13	84.13	84.13	-0.90%	-
Apr 24, 2026	85.02	85.02	84.89	84.89	84.89	-0.27%	45
Apr 23, 2026	85.12	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