FRA:TZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.20	12.45	12.20	12.45	-	3.19%	-
Jun 2, 2026	12.07	12.07	12.07	12.07	12.07	-0.70%	-
Jun 1, 2026	12.15	12.15	12.15	12.15	12.15	2.22%	-
May 29, 2026	11.93	11.93	11.93	11.93	11.89	1.23%	-
May 28, 2026	11.79	11.79	11.79	11.79	11.74	-1.50%	-
May 27, 2026	12.07	12.07	11.97	11.97	11.92	2.70%	3,991
May 26, 2026	11.65	11.65	11.65	11.65	11.61	1.97%	-
May 25, 2026	11.43	11.43	11.43	11.43	11.38	-0.52%	-
May 22, 2026	11.49	11.49	11.49	11.49	11.44	3.84%	-
May 21, 2026	11.06	11.06	11.06	11.06	11.02	0.68%	-
May 20, 2026	10.99	10.99	10.99	10.99	10.94	2.19%	-
May 19, 2026	10.75	10.75	10.75	10.75	10.71	-1.51%	-
May 18, 2026	10.92	10.92	10.92	10.92	10.88	-0.77%	-
May 15, 2026	11.00	11.00	11.00	11.00	10.96	2.09%	-
May 14, 2026	10.78	10.78	10.78	10.78	10.74	1.17%	-
May 13, 2026	10.65	10.65	10.65	10.65	10.61	-1.02%	-
May 12, 2026	10.76	10.76	10.76	10.76	10.72	-0.74%	-
May 11, 2026	10.84	10.84	10.84	10.84	10.80	0.51%	-
May 8, 2026	10.79	10.79	10.79	10.79	10.75	0.09%	-
May 7, 2026	10.78	10.78	10.78	10.78	10.74	-3.32%	-
May 6, 2026	10.67	11.15	10.67	11.15	11.10	4.45%	1,677
May 5, 2026	10.67	10.67	10.67	10.67	10.63	1.38%	-
May 4, 2026	10.53	10.53	10.53	10.53	10.49	2.98%	-
Apr 30, 2026	10.22	10.22	10.22	10.22	10.18	-5.19%	-
Apr 29, 2026	10.78	10.78	10.78	10.78	10.74	-	-
Apr 28, 2026	10.65	10.78	10.65	10.78	10.74	1.65%	110
Apr 27, 2026	10.61	10.61	10.61	10.61	10.57	3.62%	-
Apr 24, 2026	10.24	10.24	10.24	10.24	10.20	-2.80%	-
Apr 23, 2026	10.39	10.53	10.39	10.53	10.49	2.73%	99
Apr 22, 2026	10.25	10.25	10.25	10.25	10.21	-3.85%	-
Apr 21, 2026	10.66	10.66	10.66	10.66	10.62	-0.79%	-
Apr 20, 2026	10.75	10.75	10.75	10.75	10.71	-5.46%	-
Apr 17, 2026	11.37	11.37	11.37	11.37	11.32	-0.74%	-
Apr 16, 2026	11.45	11.45	11.45	11.45	11.41	1.51%	-
Apr 15, 2026	11.28	11.28	11.28	11.28	11.24	-1.96%	-
Apr 14, 2026	11.51	11.51	11.51	11.51	11.46	-2.21%	3
Apr 13, 2026	11.80	11.80	11.77	11.77	11.72	0.38%	133
Apr 10, 2026	11.72	11.72	11.72	11.72	11.68	-	-
Apr 9, 2026	11.72	11.72	11.72	11.72	11.68	2.45%	-
Apr 8, 2026	11.44	11.44	11.44	11.44	11.40	-2.18%	-
Apr 7, 2026	11.70	11.70	11.70	11.70	11.65	3.22%	-
Apr 2, 2026	11.50	11.50	11.33	11.33	11.29	0.89%	458
Apr 1, 2026	11.23	11.23	11.23	11.23	11.19	2.18%	-
Mar 31, 2026	10.99	10.99	10.99	10.99	10.95	-1.30%	-
Mar 30, 2026	11.14	11.14	11.14	11.14	11.09	-0.31%	-
Mar 27, 2026	11.17	11.17	11.17	11.17	11.13	-0.76%	-
Mar 26, 2026	11.26	11.26	11.26	11.26	11.21	2.79%	-
Mar 25, 2026	10.95	10.95	10.95	10.95	10.91	6.57%	-
Mar 24, 2026	10.28	10.28	10.28	10.28	10.24	1.43%	-
Mar 23, 2026	10.23	10.23	10.11	10.13	10.09	-5.11%	1,114