FRA:TR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.35	33.95	32.35	33.95	33.95	2.35%	60
Apr 22, 2026	33.17	33.17	33.17	33.17	33.17	-11.35%	-
Apr 21, 2026	37.42	37.42	37.42	37.42	37.42	0.16%	-
Apr 20, 2026	37.36	37.36	37.36	37.36	37.36	0.43%	-
Apr 17, 2026	37.20	37.20	37.20	37.20	37.20	-0.09%	-
Apr 16, 2026	37.23	37.23	37.23	37.23	37.23	-0.43%	-
Apr 15, 2026	37.39	37.39	37.39	37.39	37.39	-1.35%	-
Apr 14, 2026	37.90	37.90	37.90	37.90	37.90	0.91%	-
Apr 13, 2026	37.56	37.56	37.56	37.56	37.56	-1.96%	-
Apr 10, 2026	38.31	38.31	38.31	38.31	38.31	1.36%	-
Apr 9, 2026	37.80	37.80	37.80	37.80	37.80	0.61%	-
Apr 8, 2026	37.57	37.57	37.57	37.57	37.57	-2.73%	-
Apr 7, 2026	38.62	38.62	38.62	38.62	38.62	3.33%	-
Apr 2, 2026	37.38	37.38	37.38	37.38	37.38	-3.21%	-
Apr 1, 2026	38.62	38.62	38.62	38.62	38.62	-1.48%	-
Mar 31, 2026	39.20	39.20	39.20	39.20	39.20	-0.05%	-
Mar 30, 2026	38.34	39.22	38.34	39.22	39.22	0.20%	-
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%	-