FRA:TR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.14	39.14	39.14	39.14	39.14	0.66%	-
Mar 26, 2026	38.88	38.88	38.88	38.88	38.88	0.92%	-
Mar 25, 2026	38.53	38.53	38.53	38.53	38.53	-0.31%	-
Mar 24, 2026	38.65	38.65	38.65	38.65	38.65	0.25%	-
Mar 23, 2026	38.55	38.55	38.55	38.55	38.55	-1.36%	-
Mar 20, 2026	39.08	39.08	39.08	39.08	39.08	-0.47%	-
Mar 19, 2026	39.27	39.27	39.27	39.27	39.27	-3.35%	-
Mar 18, 2026	40.63	40.63	40.63	40.63	40.63	-2.00%	-
Mar 17, 2026	41.46	41.46	41.46	41.46	41.46	1.31%	-
Mar 16, 2026	40.92	40.92	40.92	40.92	40.92	-0.53%	-
Mar 13, 2026	41.14	41.14	41.14	41.14	41.14	-2.56%	-
Mar 12, 2026	41.94	43.52	41.94	42.22	42.22	-0.79%	120
Mar 11, 2026	42.56	42.56	42.56	42.56	42.56	-0.19%	-
Mar 10, 2026	42.64	42.64	42.64	42.64	42.64	1.03%	-
Mar 9, 2026	42.20	42.20	42.20	42.20	42.20	-1.47%	-
Mar 6, 2026	42.83	42.83	42.83	42.83	42.83	0.07%	-
Mar 5, 2026	42.80	42.80	42.80	42.80	42.80	-1.47%	-
Mar 4, 2026	43.44	43.44	43.44	43.44	43.44	-0.58%	-
Mar 3, 2026	43.70	43.70	43.70	43.70	43.70	1.81%	-
Mar 2, 2026	42.92	42.92	42.92	42.92	42.92	0.93%	-
Feb 27, 2026	42.53	42.53	42.53	42.53	42.53	-1.38%	-
Feb 26, 2026	42.99	43.12	42.99	43.12	43.12	-2.83%	200
Feb 25, 2026	44.38	44.38	44.38	44.38	44.38	-1.17%	-
Feb 24, 2026	44.90	44.90	44.90	44.90	44.90	2.53%	-
Feb 23, 2026	43.79	43.79	43.79	43.79	43.59	0.57%	-
Feb 20, 2026	43.54	43.54	43.54	43.54	43.34	-0.71%	-
Feb 19, 2026	43.85	43.85	43.85	43.85	43.65	0.13%	-
Feb 18, 2026	43.80	43.80	43.80	43.80	43.59	-1.56%	-
Feb 17, 2026	44.86	44.86	44.49	44.49	44.28	-0.88%	22
Feb 16, 2026	44.89	44.89	44.89	44.89	44.68	-0.40%	-
Feb 13, 2026	45.07	45.07	45.07	45.07	44.86	-0.46%	-
Feb 12, 2026	45.28	45.28	45.28	45.28	45.06	1.31%	-
Feb 11, 2026	44.69	44.69	44.69	44.69	44.48	0.72%	-
Feb 10, 2026	44.37	44.37	44.37	44.37	44.16	-3.85%	-
Feb 9, 2026	46.15	46.15	46.15	46.15	45.93	1.84%	-
Feb 6, 2026	45.31	45.31	45.31	45.31	45.10	-2.01%	-
Feb 5, 2026	46.24	46.24	46.24	46.24	46.03	3.96%	-
Feb 4, 2026	44.48	44.48	44.48	44.48	44.27	0.45%	-
Feb 3, 2026	44.28	44.28	44.28	44.28	44.07	5.69%	-
Feb 2, 2026	41.68	41.90	41.68	41.90	41.70	0.40%	80
Jan 30, 2026	41.73	41.73	41.73	41.73	41.54	-6.28%	-
Jan 29, 2026	45.03	45.03	44.17	44.53	44.32	-3.73%	160
Jan 28, 2026	46.25	46.25	46.25	46.25	46.04	-2.69%	-
Jan 27, 2026	46.23	47.53	46.23	47.53	47.31	4.92%	50
Jan 26, 2026	45.30	45.30	45.30	45.30	45.09	-0.42%	-
Jan 23, 2026	44.76	45.49	44.76	45.49	45.28	-1.79%	25
Jan 22, 2026	46.32	46.32	46.32	46.32	46.10	4.51%	100
Jan 21, 2026	42.81	44.32	42.81	44.32	44.11	3.95%	100
Jan 20, 2026	42.64	42.64	42.64	42.64	42.44	1.09%	-
Jan 19, 2026	42.18	42.18	42.18	42.18	41.98	-2.06%	-