FRA:TZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.17	11.17	11.17	11.17	11.17	-0.76%	-
Mar 26, 2026	11.26	11.26	11.26	11.26	11.26	2.79%	-
Mar 25, 2026	10.95	10.95	10.95	10.95	10.95	6.57%	-
Mar 24, 2026	10.28	10.28	10.28	10.28	10.28	1.43%	-
Mar 23, 2026	10.23	10.23	10.11	10.13	10.13	-5.11%	1,114
Mar 20, 2026	10.68	10.68	10.68	10.68	10.68	0.90%	-
Mar 19, 2026	10.76	10.76	10.58	10.58	10.58	-2.17%	143
Mar 18, 2026	10.82	10.82	10.82	10.82	10.82	-0.37%	-
Mar 17, 2026	10.86	10.86	10.86	10.86	10.86	0.18%	-
Mar 16, 2026	10.84	10.84	10.84	10.84	10.84	-0.23%	-
Mar 13, 2026	11.00	11.00	10.85	10.86	10.86	-2.73%	222
Mar 12, 2026	11.17	11.17	11.17	11.17	11.17	3.05%	-
Mar 11, 2026	10.84	10.84	10.84	10.84	10.84	-0.60%	-
Mar 10, 2026	10.90	10.90	10.90	10.90	10.90	0.51%	-
Mar 9, 2026	10.85	10.85	10.85	10.85	10.85	-4.53%	-
Mar 6, 2026	11.36	11.36	11.36	11.36	11.36	0.53%	-
Mar 5, 2026	11.30	11.30	11.30	11.30	11.30	-1.01%	-
Mar 4, 2026	11.42	11.42	11.42	11.42	11.42	-2.97%	-
Mar 3, 2026	11.77	11.77	11.77	11.77	11.77	3.89%	-
Mar 2, 2026	11.77	11.77	11.33	11.33	11.33	0.89%	188
Feb 27, 2026	10.81	11.23	10.81	11.23	11.23	4.08%	188
Feb 26, 2026	10.79	10.79	10.79	10.79	10.74	-1.55%	-
Feb 25, 2026	10.96	10.96	10.96	10.96	10.91	0.87%	-
Feb 24, 2026	10.86	10.86	10.86	10.86	10.82	-4.11%	-
Feb 23, 2026	11.33	11.33	11.33	11.33	11.28	-0.44%	-
Feb 20, 2026	11.38	11.38	11.38	11.38	11.33	0.93%	-
Feb 19, 2026	11.27	11.27	11.27	11.27	11.23	0.40%	-
Feb 18, 2026	11.23	11.23	11.23	11.23	11.18	-0.97%	-
Feb 17, 2026	11.34	11.34	11.34	11.34	11.29	-2.28%	26
Feb 16, 2026	11.60	11.60	11.60	11.60	11.56	4.18%	-
Feb 13, 2026	11.14	11.14	11.14	11.14	11.09	-1.29%	-
Feb 12, 2026	11.28	11.28	11.28	11.28	11.24	2.17%	-
Feb 11, 2026	11.04	11.04	11.04	11.04	11.00	-2.47%	-
Feb 10, 2026	11.32	11.32	11.32	11.32	11.28	-0.66%	-
Feb 9, 2026	11.09	11.40	11.09	11.40	11.35	9.83%	90
Feb 6, 2026	10.38	10.38	10.38	10.38	10.34	-1.71%	-
Feb 5, 2026	10.56	10.56	10.56	10.56	10.52	-3.43%	-
Feb 4, 2026	10.93	10.93	10.93	10.93	10.89	2.01%	14
Feb 3, 2026	10.72	10.72	10.72	10.72	10.67	2.44%	-
Feb 2, 2026	10.46	10.46	10.46	10.46	10.42	-8.89%	-
Jan 30, 2026	11.28	11.48	11.28	11.48	11.44	-0.61%	100
Jan 29, 2026	11.55	11.55	11.55	11.55	11.51	1.40%	-
Jan 28, 2026	11.39	11.39	11.39	11.39	11.35	4.50%	-
Jan 27, 2026	10.70	10.90	10.70	10.90	10.86	0.55%	3,467
Jan 26, 2026	10.63	10.84	10.63	10.84	10.80	2.99%	250
Jan 23, 2026	10.53	10.53	10.53	10.53	10.49	-1.45%	-
Jan 22, 2026	10.49	10.68	10.49	10.68	10.64	-4.60%	250
Jan 21, 2026	10.94	11.20	10.94	11.20	11.15	4.43%	250
Jan 20, 2026	10.64	10.72	10.64	10.72	10.68	-2.72%	250
Jan 19, 2026	10.82	11.02	10.82	11.02	10.98	4.65%	100