Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRTA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 17 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 16 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 15 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 14 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 13 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 10 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 09 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 08 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 07 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 06 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 03 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| May 02 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 30 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 29 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 26 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 25 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 24 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 23 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 22 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 19 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 18 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 17 2024 | 1.31 | -0.02 | -1.50% | 1.32 | 1.32 | 1.31 | 2,000 |
| Apr 16 2024 | 1.33 | 0.00 | 0.00% | 1.32 | 1.33 | 1.32 | 200 |
| Apr 15 2024 | 1.33 | -0.08 | -5.67% | 1.39 | 1.42 | 1.33 | 8,200 |
| Apr 12 2024 | 1.41 | -0.02 | -1.40% | 1.43 | 1.44 | 1.41 | 5,400 |
| Apr 11 2024 | 1.43 | -0.01 | -0.69% | 1.44 | 1.45 | 1.41 | 4,200 |
| Apr 10 2024 | 1.44 | 0.06 | 4.35% | 1.42 | 1.45 | 1.40 | 11,000 |
| Apr 09 2024 | 1.38 | -0.06 | -4.17% | 1.43 | 1.44 | 1.36 | 2,100 |
| Apr 08 2024 | 1.44 | 0.09 | 6.67% | 1.32 | 1.44 | 1.32 | 7,700 |
| Apr 05 2024 | 1.35 | 0.03 | 2.27% | 1.31 | 1.35 | 1.31 | 200 |
| Apr 04 2024 | 1.32 | 0.01 | 0.76% | 1.36 | 1.36 | 1.32 | 2,800 |
| Apr 03 2024 | 1.31 | 0.00 | 0.00% | 1.35 | 1.35 | 1.31 | 3,100 |
| Apr 02 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Apr 01 2024 | 1.31 | -0.03 | -2.24% | 1.33 | 1.36 | 1.30 | 2,600 |
| Mar 28 2024 | 1.34 | 0.01 | 0.75% | 1.36 | 1.38 | 1.33 | 4,300 |
| Mar 27 2024 | 1.33 | 0.02 | 1.53% | 1.33 | 1.33 | 1.33 | 400 |
| Mar 26 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Mar 25 2024 | 1.31 | 0.00 | 0.00% | 1.34 | 1.34 | 1.31 | 1,600 |
| Mar 22 2024 | 1.31 | -0.04 | -2.96% | 1.31 | 1.34 | 1.31 | 1,500 |
| Mar 21 2024 | 1.35 | -0.02 | -1.46% | 1.34 | 1.36 | 1.33 | 1,800 |
| Mar 20 2024 | 1.37 | 0.04 | 3.01% | 1.35 | 1.37 | 1.31 | 1,000 |
| Mar 19 2024 | 1.33 | -0.01 | -0.75% | 1.33 | 1.33 | 1.30 | 9,200 |
| Mar 18 2024 | 1.34 | -0.04 | -2.90% | 1.35 | 1.35 | 1.33 | 11,500 |
| Mar 15 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.36 | 1,300 |
| Mar 14 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.38 | 1.38 | 1,800 |
| Mar 13 2024 | 1.38 | 0.04 | 2.99% | 1.40 | 1.44 | 1.37 | 3,000 |
| Mar 12 2024 | 1.34 | -0.04 | -2.90% | 1.40 | 1.40 | 1.34 | 6,600 |
| Mar 11 2024 | 1.38 | 0.01 | 0.73% | 1.39 | 1.41 | 1.37 | 1,600 |
| Mar 08 2024 | 1.37 | -0.02 | -1.44% | 1.42 | 1.42 | 1.37 | 800 |
| Mar 07 2024 | 1.39 | 0.01 | 0.72% | 1.39 | 1.41 | 1.38 | 8,700 |
| Mar 06 2024 | 1.38 | -0.04 | -2.82% | 1.43 | 1.43 | 1.37 | 8,200 |
| Mar 05 2024 | 1.42 | 0.04 | 2.90% | 1.43 | 1.43 | 1.37 | 7,200 |
| Mar 04 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.44 | 1.38 | 13,700 |
| Mar 01 2024 | 1.40 | -0.05 | -3.45% | 1.43 | 1.43 | 1.40 | 5,700 |
| Feb 29 2024 | 1.45 | 0.03 | 2.11% | 1.44 | 1.45 | 1.40 | 10,900 |
| Feb 28 2024 | 1.42 | 0.00 | 0.00% | 1.41 | 1.45 | 1.40 | 15,300 |
| Feb 27 2024 | 1.42 | 0.00 | 0.00% | 1.40 | 1.49 | 1.39 | 11,700 |
| Feb 26 2024 | 1.42 | 0.02 | 1.43% | 1.48 | 1.57 | 1.42 | 13,400 |
| Feb 23 2024 | 1.40 | -0.04 | -2.78% | 1.47 | 1.47 | 1.40 | 22,700 |
| Feb 22 2024 | 1.44 | -0.03 | -2.04% | 1.49 | 1.51 | 1.44 | 30,000 |
| Feb 21 2024 | 1.47 | -0.01 | -0.68% | 1.50 | 1.50 | 1.46 | 4,400 |
