FRA:TR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	96.35	96.35	96.35	96.35	-	0.25%	-
Aug 25, 2026	96.11	96.11	96.11	96.11	96.11	1.34%	-
Aug 24, 2026	94.84	94.84	94.84	94.84	94.84	-0.98%	30
Aug 21, 2026	95.78	95.78	95.78	95.78	95.78	-0.10%	-
Aug 20, 2026	95.88	95.88	95.88	95.88	95.88	1.22%	-
Aug 19, 2026	94.72	94.72	94.72	94.72	94.72	0.18%	-
Aug 18, 2026	94.55	94.55	94.55	94.55	94.55	-0.80%	-
Aug 17, 2026	94.89	95.31	94.89	95.31	95.31	0.16%	183
Aug 14, 2026	95.92	95.92	95.00	95.16	95.16	-1.19%	16
Aug 13, 2026	96.31	96.31	96.31	96.31	96.31	-2.22%	-
Aug 12, 2026	98.50	98.50	98.50	98.50	98.50	0.41%	200
Aug 11, 2026	98.10	98.10	98.10	98.10	98.10	-0.70%	110
Aug 10, 2026	98.36	98.79	98.36	98.79	98.79	0.54%	110
Aug 7, 2026	98.26	98.26	98.26	98.26	98.26	-0.70%	-
Aug 6, 2026	98.95	98.95	98.95	98.95	98.95	-1.02%	-
Aug 5, 2026	99.97	99.97	99.97	99.97	99.97	1.68%	-
Aug 4, 2026	98.32	98.32	98.32	98.32	98.32	1.60%	-
Aug 3, 2026	96.77	96.77	96.77	96.77	96.77	-0.18%	1
Jul 31, 2026	103.62	103.62	96.94	96.94	96.94	-6.41%	19
Jul 30, 2026	103.58	103.58	103.58	103.58	103.58	-2.41%	-
Jul 29, 2026	105.96	106.14	105.96	106.14	106.14	2.27%	226
Jul 28, 2026	103.78	103.78	103.78	103.78	103.78	2.41%	-
Jul 27, 2026	101.34	101.34	101.34	101.34	101.34	0.74%	3
Jul 24, 2026	100.60	100.60	100.60	100.60	100.60	-0.51%	-
Jul 23, 2026	101.12	101.12	101.12	101.12	101.12	-1.17%	-
Jul 22, 2026	102.32	102.32	102.32	102.32	102.32	-0.74%	1
Jul 21, 2026	102.06	103.08	102.06	103.08	103.08	0.41%	285
Jul 20, 2026	102.36	102.66	102.36	102.66	102.66	-0.04%	773
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