FRA:TR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	25.17	25.17	25.17	25.17	-	-3.19%	-
Jun 2, 2026	26.40	26.40	26.00	26.00	26.00	-1.48%	60
Jun 1, 2026	26.39	26.39	26.39	26.39	26.39	0.53%	-
May 29, 2026	26.25	26.25	26.25	26.25	26.25	0.15%	-
May 28, 2026	25.64	27.20	25.64	26.21	26.21	-0.10%	370
May 27, 2026	24.73	26.24	24.73	26.24	26.24	-0.98%	20
May 26, 2026	26.70	26.70	26.70	26.70	26.49	4.48%	300
May 25, 2026	25.56	25.56	25.56	25.56	25.36	-9.32%	-
May 22, 2026	26.62	28.18	26.62	28.18	27.96	4.37%	70
May 21, 2026	26.52	27.00	26.52	27.00	26.79	2.84%	150
May 20, 2026	26.26	26.26	26.26	26.26	26.05	-0.91%	-
May 19, 2026	26.50	26.50	26.50	26.50	26.29	3.72%	-
May 18, 2026	25.55	25.55	25.55	25.55	25.35	0.71%	-
May 15, 2026	25.37	25.37	25.37	25.37	25.17	-3.21%	-
May 14, 2026	24.75	26.21	24.75	26.21	26.00	3.01%	76
May 13, 2026	25.44	25.44	25.44	25.44	25.24	-3.76%	-
May 12, 2026	24.98	26.50	24.98	26.44	26.23	0.90%	250
May 11, 2026	25.39	26.20	25.39	26.20	26.00	-0.55%	1,580
May 8, 2026	26.35	26.35	26.35	26.35	26.14	-2.21%	-
May 7, 2026	26.94	26.94	26.94	26.94	26.73	-3.72%	-
May 6, 2026	27.31	27.98	27.01	27.98	27.76	3.67%	15
May 5, 2026	26.99	26.99	26.99	26.99	26.78	-2.56%	-
May 4, 2026	28.09	29.66	27.70	27.70	27.49	-4.24%	175
Apr 30, 2026	28.93	28.93	28.93	28.93	28.70	-2.87%	-
Apr 29, 2026	29.78	29.78	29.78	29.78	29.55	0.42%	-
Apr 28, 2026	29.66	29.66	29.66	29.66	29.43	-3.10%	-
Apr 27, 2026	30.61	30.61	30.61	30.61	30.37	-5.98%	-
Apr 24, 2026	32.12	32.55	32.12	32.55	32.30	-4.12%	305
Apr 23, 2026	32.35	33.95	32.35	33.95	33.69	2.35%	60
Apr 22, 2026	33.17	33.17	33.17	33.17	32.91	-11.35%	-
Apr 21, 2026	37.42	37.42	37.42	37.42	37.13	0.16%	-
Apr 20, 2026	37.36	37.36	37.36	37.36	37.07	0.43%	-
Apr 17, 2026	37.20	37.20	37.20	37.20	36.91	-0.09%	-
Apr 16, 2026	37.23	37.23	37.23	37.23	36.94	-0.43%	-
Apr 15, 2026	37.39	37.39	37.39	37.39	37.10	-1.35%	-
Apr 14, 2026	37.90	37.90	37.90	37.90	37.61	0.91%	-
Apr 13, 2026	37.56	37.56	37.56	37.56	37.27	-1.96%	-
Apr 10, 2026	38.31	38.31	38.31	38.31	38.01	1.36%	-
Apr 9, 2026	37.80	37.80	37.80	37.80	37.50	0.61%	-
Apr 8, 2026	37.57	37.57	37.57	37.57	37.27	-2.73%	-
Apr 7, 2026	38.62	38.62	38.62	38.62	38.32	3.33%	-
Apr 2, 2026	37.38	37.38	37.38	37.38	37.09	-3.21%	-
Apr 1, 2026	38.62	38.62	38.62	38.62	38.32	-1.48%	-
Mar 31, 2026	39.20	39.20	39.20	39.20	38.89	-0.05%	-
Mar 30, 2026	38.34	39.22	38.34	39.22	38.91	0.20%	-
Mar 27, 2026	39.14	39.14	39.14	39.14	38.83	0.66%	-
Mar 26, 2026	38.88	38.88	38.88	38.88	38.58	0.92%	-
Mar 25, 2026	38.53	38.53	38.53	38.53	38.23	-0.31%	-
Mar 24, 2026	38.65	38.65	38.65	38.65	38.35	0.25%	-
Mar 23, 2026	38.55	38.55	38.55	38.55	38.25	-1.36%	-