FRA:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	89.68	90.02	89.34	89.48	89.48	-0.75%	13
Dec 4, 2025	90.06	90.16	89.74	90.16	90.16	0.02%	-
Dec 3, 2025	91.20	91.20	90.14	90.14	90.14	-1.18%	-
Dec 2, 2025	90.76	91.64	90.76	91.22	91.22	0.07%	-
Dec 1, 2025	90.84	91.16	90.46	91.16	91.16	-0.55%	150
Nov 28, 2025	90.94	91.66	90.94	91.66	91.66	0.57%	-
Nov 27, 2025	89.68	91.32	89.68	91.14	91.14	0.95%	-
Nov 26, 2025	90.20	90.28	89.48	90.28	90.28	1.17%	-
Nov 25, 2025	88.90	89.50	88.90	89.24	89.24	-0.42%	-
Nov 24, 2025	89.74	89.74	88.82	89.62	89.62	0.34%	-
Nov 21, 2025	87.94	89.86	87.94	89.32	89.32	-0.84%	-
Nov 20, 2025	90.00	90.40	90.00	90.08	90.08	-0.07%	-
Nov 19, 2025	89.82	90.14	89.80	90.14	90.14	0.49%	-
Nov 18, 2025	89.82	90.26	89.46	89.70	89.70	-1.17%	5
Nov 17, 2025	90.62	91.24	90.62	90.76	90.76	0.22%	-
Nov 14, 2025	91.64	91.64	90.56	90.56	90.56	-2.29%	-
Nov 13, 2025	91.12	93.16	91.12	92.68	92.68	1.16%	10
Nov 12, 2025	91.06	91.64	91.06	91.62	91.62	0.75%	-
Nov 11, 2025	89.98	90.94	89.98	90.94	90.94	0.44%	-
Nov 10, 2025	90.54	90.60	90.08	90.54	90.54	0.96%	-
Nov 7, 2025	89.12	89.78	89.12	89.68	89.68	0.22%	-
Nov 6, 2025	88.34	89.48	88.34	89.48	89.48	0.16%	-
Nov 5, 2025	88.76	89.58	88.76	89.34	89.34	-0.69%	-
Nov 4, 2025	88.06	89.96	88.06	89.96	89.96	1.49%	-
Nov 3, 2025	89.14	89.66	88.64	88.64	88.64	-1.16%	-
Oct 31, 2025	89.46	90.28	89.46	89.68	89.68	-0.02%	-
Oct 30, 2025	90.00	90.08	89.70	89.70	89.70	-1.06%	-
Oct 29, 2025	90.22	90.92	90.22	90.66	90.66	-0.57%	-
Oct 28, 2025	88.42	91.18	88.42	91.18	91.18	1.15%	20
Oct 27, 2025	90.36	90.36	89.70	90.14	90.14	-0.35%	-
Oct 24, 2025	91.60	91.60	89.62	90.46	90.46	-1.27%	-
Oct 23, 2025	91.08	92.00	91.08	91.62	91.62	0.57%	-
Oct 22, 2025	89.60	91.10	89.60	91.10	91.10	0.93%	-
Oct 21, 2025	88.94	90.26	88.94	90.26	90.26	0.80%	-
Oct 20, 2025	89.32	89.60	89.32	89.54	89.54	-0.53%	60
Oct 17, 2025	88.42	90.02	88.42	90.02	90.02	0.58%	-
Oct 16, 2025	88.00	89.50	88.00	89.50	89.50	1.45%	-
Oct 15, 2025	89.08	89.38	88.22	88.22	88.22	-0.32%	-
Oct 14, 2025	86.82	88.50	86.82	88.50	88.50	1.03%	-
Oct 13, 2025	88.02	88.42	87.60	87.60	87.60	-0.93%	-
Oct 10, 2025	86.86	88.42	86.86	88.42	88.42	0.98%	-
Oct 9, 2025	86.80	87.94	86.80	87.56	87.56	0.60%	-
Oct 8, 2025	86.16	87.58	86.16	87.04	87.04	0.23%	-
Oct 7, 2025	87.94	87.94	86.84	86.84	86.84	-1.32%	-
Oct 6, 2025	88.14	88.24	86.64	88.00	88.00	-0.34%	-
Oct 3, 2025	88.54	89.56	88.30	88.30	88.30	-1.27%	-
Oct 2, 2025	89.40	89.44	88.90	89.44	89.44	0.18%	-
Oct 1, 2025	88.40	89.28	88.12	89.28	89.28	0.25%	-
Sep 30, 2025	88.28	89.06	88.24	89.06	89.06	0.93%	-
Sep 29, 2025	87.70	88.24	87.64	88.24	88.24	0.50%	-