FRA:TRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	54.79	54.79	54.79	54.79	54.79	1.71%	-
Apr 1, 2026	53.87	53.87	53.87	53.87	53.87	-0.55%	-
Mar 31, 2026	54.17	54.17	54.17	54.17	54.17	-1.24%	-
Mar 30, 2026	54.85	54.85	54.85	54.85	54.30	-0.36%	-
Mar 27, 2026	55.05	55.05	55.05	55.05	54.50	-0.25%	-
Mar 26, 2026	55.19	55.19	55.19	55.19	54.64	-0.02%	-
Mar 25, 2026	55.20	55.20	55.20	55.20	54.65	-0.90%	-
Mar 24, 2026	55.17	55.70	55.17	55.70	55.14	0.96%	345
Mar 23, 2026	55.43	55.43	55.17	55.17	54.62	-0.29%	115
Mar 20, 2026	55.36	55.36	55.33	55.33	54.77	0.42%	100
Mar 19, 2026	55.10	55.10	55.10	55.10	54.55	0.22%	-
Mar 18, 2026	54.98	54.98	54.98	54.98	54.43	-2.40%	-
Mar 17, 2026	56.33	56.33	56.33	56.33	55.76	1.39%	-
Mar 16, 2026	55.56	55.56	55.56	55.56	55.00	1.31%	-
Mar 13, 2026	54.84	54.84	54.84	54.84	54.29	-0.74%	-
Mar 12, 2026	55.25	55.25	55.25	55.25	54.70	2.07%	-
Mar 11, 2026	54.13	54.13	54.13	54.13	53.59	-0.79%	-
Mar 10, 2026	54.56	54.56	54.56	54.56	54.01	-0.02%	-
Mar 9, 2026	54.57	54.57	54.57	54.57	54.02	-0.26%	-
Mar 6, 2026	54.71	54.71	54.71	54.71	54.16	-0.89%	-
Mar 5, 2026	55.20	55.20	55.20	55.20	54.65	-1.50%	-
Mar 4, 2026	56.04	56.04	56.04	56.04	55.48	0.57%	-
Mar 3, 2026	55.72	55.72	55.72	55.72	55.16	-0.71%	-
Mar 2, 2026	56.12	56.12	56.12	56.12	55.56	5.61%	-
Feb 27, 2026	53.14	53.14	53.14	53.14	52.61	-0.21%	-
Feb 26, 2026	53.25	53.25	53.25	53.25	52.72	-0.39%	-
Feb 25, 2026	53.46	53.46	53.46	53.46	52.92	0.28%	-
Feb 24, 2026	53.31	53.31	53.31	53.31	52.78	1.54%	-
Feb 23, 2026	52.50	52.50	52.50	52.50	51.97	-0.72%	371
Feb 20, 2026	52.88	52.88	52.88	52.88	52.35	1.63%	-
Feb 19, 2026	52.03	52.03	52.03	52.03	51.51	-0.48%	-
Feb 18, 2026	52.28	52.28	52.28	52.28	51.76	-2.08%	-
Feb 17, 2026	53.39	53.39	53.39	53.39	52.85	-0.21%	-
Feb 16, 2026	53.25	53.50	53.25	53.50	52.96	2.45%	280
Feb 13, 2026	51.53	52.62	51.53	52.22	51.70	2.17%	350
Feb 12, 2026	51.11	51.11	51.11	51.11	50.60	2.38%	-
Feb 11, 2026	49.92	49.92	49.92	49.92	49.42	-1.85%	-
Feb 10, 2026	50.37	50.86	50.37	50.86	50.35	1.31%	150
Feb 9, 2026	50.20	50.20	50.20	50.20	49.70	-0.85%	-
Feb 6, 2026	50.63	50.63	50.63	50.63	50.12	1.18%	-
Feb 5, 2026	50.04	50.04	50.04	50.04	49.54	-0.10%	-
Feb 4, 2026	49.96	50.09	49.96	50.09	49.59	2.81%	180
Feb 2, 2026	48.72	48.72	48.72	48.72	48.23	-1.24%	-
Jan 30, 2026	49.33	49.33	49.33	49.33	48.84	2.17%	-
Jan 29, 2026	48.28	48.28	48.28	48.28	47.80	0.75%	-
Jan 28, 2026	47.92	47.92	47.92	47.92	47.44	1.45%	-
Jan 27, 2026	47.24	47.24	47.24	47.24	46.76	0.07%	-
Jan 26, 2026	47.20	47.20	47.20	47.20	46.73	1.21%	-
Jan 23, 2026	46.64	46.64	46.64	46.64	46.17	1.47%	-
Jan 22, 2026	45.96	45.96	45.96	45.96	45.50	-0.36%	-