FRA:TR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.21	30.28	30.21	30.25	30.25	8.09%	198
Oct 22, 2026	27.99	27.99	27.99	27.99	27.99	-2.13%	-
Oct 21, 2026	28.64	28.64	28.60	28.60	28.60	-1.58%	-
Oct 20, 2026	28.48	29.06	28.48	29.06	29.06	-0.15%	-
Oct 19, 2026	29.07	29.10	29.07	29.10	29.10	0.26%	-
Oct 16, 2026	29.03	29.03	29.03	29.03	29.03	0.16%	-
Oct 15, 2026	28.33	28.98	28.33	28.98	28.98	-1.02%	-
Oct 14, 2026	29.28	29.28	29.28	29.28	29.28	0.07%	-
Oct 13, 2026	29.04	29.26	29.04	29.26	29.26	-0.29%	-
Oct 12, 2026	29.35	29.35	29.35	29.35	29.35	0.72%	-
Oct 9, 2026	29.14	29.14	29.14	29.14	29.14	3.11%	-
Oct 8, 2026	28.26	28.26	28.26	28.26	28.26	-1.29%	-
Oct 7, 2026	27.99	28.63	27.99	28.63	28.63	1.40%	-
Oct 6, 2026	27.29	28.23	27.29	28.23	28.23	4.21%	-
Oct 5, 2026	27.09	27.09	27.09	27.09	27.09	-1.40%	-
Oct 2, 2026	27.53	27.53	27.48	27.48	27.48	-0.43%	-
Oct 1, 2026	27.10	28.30	27.10	27.60	27.60	1.98%	41
Sep 30, 2026	27.06	27.06	27.06	27.06	27.06	-1.20%	-
Sep 29, 2026	27.39	27.39	27.39	27.39	27.39	-0.24%	-
Sep 28, 2026	27.46	27.46	27.46	27.46	27.46	-1.98%	-
Sep 25, 2026	26.97	28.01	26.97	28.01	28.01	2.11%	-
Sep 24, 2026	27.53	27.73	27.43	27.43	27.43	-3.02%	290
Sep 23, 2026	28.00	28.29	28.00	28.29	28.29	-0.11%	-
Sep 22, 2026	27.45	28.32	27.45	28.32	28.32	1.60%	-
Sep 21, 2026	27.43	27.87	27.43	27.87	27.87	0.22%	-
Sep 18, 2026	27.91	27.91	27.81	27.81	27.81	-0.48%	-
Sep 17, 2026	27.95	27.95	27.95	27.95	27.95	0.11%	-
Sep 16, 2026	27.92	27.92	27.92	27.92	27.92	-0.04%	-
Sep 15, 2026	28.53	28.53	27.93	27.93	27.93	-2.22%	-
Sep 14, 2026	27.55	28.56	27.55	28.56	28.56	1.33%	-
Sep 11, 2026	28.19	28.19	28.19	28.19	28.19	-1.05%	-
Sep 10, 2026	28.49	28.49	28.49	28.49	28.49	-1.69%	-
Sep 9, 2026	29.65	29.65	28.98	28.98	28.98	-3.16%	-
Sep 8, 2026	29.40	29.92	29.40	29.92	29.92	4.43%	-
Sep 7, 2026	28.65	28.65	28.65	28.65	28.65	-1.44%	-
Sep 4, 2026	29.07	29.07	29.07	29.07	29.07	-0.80%	-
Sep 3, 2026	29.31	29.31	29.31	29.31	29.31	0.39%	-
Sep 2, 2026	29.19	29.19	29.19	29.19	29.19	-0.56%	-
Sep 1, 2026	29.36	29.36	29.36	29.36	29.36	0.58%	-
Aug 31, 2026	29.19	29.19	29.19	29.19	29.19	0.72%	-
Aug 28, 2026	28.98	28.98	28.98	28.98	28.98	-1.40%	-
Aug 27, 2026	29.39	29.39	29.39	29.39	29.39	-0.64%	-
Aug 26, 2026	29.58	29.58	29.58	29.58	29.58	-1.74%	-
Aug 25, 2026	30.10	30.10	30.10	30.10	30.10	4.42%	-
Aug 24, 2026	28.83	28.83	28.83	28.83	28.83	-0.45%	-
Aug 21, 2026	29.16	29.16	29.16	29.16	28.95	-1.04%	-
Aug 20, 2026	29.67	29.67	29.47	29.47	29.26	1.52%	30
Aug 19, 2026	29.03	29.03	29.03	29.03	28.82	0.31%	-
Aug 18, 2026	28.94	28.94	28.94	28.94	28.73	-5.07%	-
Aug 17, 2026	30.22	30.48	29.98	30.48	30.27	0.15%	41