FRA:TZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.60	10.60	10.60	10.60	10.60	2.57%	-
Sep 17, 2026	10.33	10.33	10.33	10.33	10.33	4.62%	-
Sep 16, 2026	9.87	9.87	9.87	9.87	9.87	-2.48%	-
Sep 15, 2026	10.13	10.13	10.13	10.13	10.13	-1.98%	-
Sep 14, 2026	10.33	10.33	10.33	10.33	10.33	-0.72%	-
Sep 11, 2026	10.41	10.41	10.41	10.41	10.41	-1.14%	-
Sep 10, 2026	10.53	10.53	10.53	10.53	10.53	-0.57%	-
Sep 9, 2026	10.59	10.59	10.59	10.59	10.59	3.47%	-
Sep 8, 2026	10.23	10.23	10.23	10.23	10.23	0.24%	-
Sep 7, 2026	10.21	10.21	10.21	10.21	10.21	1.49%	-
Sep 4, 2026	10.06	10.06	10.06	10.06	10.06	-0.69%	-
Sep 3, 2026	10.13	10.13	10.13	10.13	10.13	1.29%	-
Sep 2, 2026	10.08	10.08	10.00	10.00	10.00	-2.67%	26
Sep 1, 2026	10.27	10.27	10.27	10.27	10.27	-1.07%	-
Aug 31, 2026	10.43	10.43	10.43	10.43	10.38	-1.93%	-
Aug 28, 2026	10.63	10.63	10.63	10.63	10.59	-1.07%	-
Aug 27, 2026	10.75	10.75	10.75	10.75	10.70	3.47%	-
Aug 26, 2026	10.39	10.39	10.39	10.39	10.34	1.02%	-
Aug 25, 2026	10.28	10.28	10.28	10.28	10.24	-0.58%	-
Aug 24, 2026	10.34	10.34	10.34	10.34	10.30	-3.32%	-
Aug 21, 2026	10.70	10.70	10.70	10.70	10.65	1.76%	-
Aug 20, 2026	10.51	10.51	10.51	10.51	10.47	-1.59%	-
Aug 19, 2026	10.68	10.68	10.68	10.68	10.64	-1.84%	-
Aug 18, 2026	10.88	10.88	10.88	10.88	10.83	-0.64%	-
Aug 17, 2026	10.95	10.95	10.95	10.95	10.90	1.01%	-
Aug 14, 2026	10.84	10.84	10.84	10.84	10.79	1.98%	-
Aug 13, 2026	10.63	10.63	10.63	10.63	10.59	-0.75%	-
Aug 12, 2026	10.71	10.71	10.71	10.71	10.67	1.61%	-
Aug 11, 2026	10.54	10.54	10.54	10.54	10.50	-0.99%	-
Aug 10, 2026	10.65	10.65	10.65	10.65	10.60	-0.56%	-
Aug 7, 2026	10.71	10.71	10.71	10.71	10.66	-1.52%	-
Aug 6, 2026	10.87	10.87	10.87	10.87	10.82	-1.00%	-
Aug 5, 2026	10.98	10.98	10.98	10.98	10.93	0.69%	-
Aug 4, 2026	10.75	10.91	10.75	10.91	10.86	1.58%	285
Aug 3, 2026	10.74	10.74	10.74	10.74	10.69	-2.94%	-
Jul 31, 2026	11.06	11.06	11.06	11.06	11.01	2.65%	-
Jul 30, 2026	10.78	10.78	10.78	10.78	10.73	-2.88%	-
Jul 29, 2026	11.10	11.10	11.10	11.10	11.05	-5.09%	-
Jul 28, 2026	11.69	11.69	11.69	11.69	11.64	-0.81%	366
Jul 27, 2026	11.79	11.79	11.79	11.79	11.74	-4.07%	-
Jul 24, 2026	12.29	12.29	12.29	12.29	12.23	0.94%	-
Jul 23, 2026	12.17	12.17	12.17	12.17	12.12	0.21%	-
Jul 22, 2026	12.15	12.15	12.15	12.15	12.09	1.93%	-
Jul 21, 2026	11.92	11.92	11.92	11.92	11.87	4.20%	66
Jul 20, 2026	11.44	11.44	11.44	11.44	11.39	-0.26%	-
Jul 17, 2026	11.47	11.47	11.47	11.47	11.42	-2.47%	-
Jul 16, 2026	11.76	11.76	11.76	11.76	11.71	-2.61%	-
Jul 15, 2026	12.07	12.07	12.07	12.07	12.02	-2.11%	-
Jul 14, 2026	12.12	12.33	12.12	12.33	12.28	0.90%	13
Jul 13, 2026	12.40	12.40	12.22	12.22	12.17	-2.78%	666