FRA, TBK End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TBK: Philip Morris CR a.s

28 Aug 2025

LAST: 722.0	CHANGE: 9.00	OPEN: 721.0	HIGH: 722.0	ASK: 0.0	VOLUME: 14
LAST: 722.0	CHG(%): 1.26	PREV: 713.0	LOW: 721.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	721.0	722.0	721.0	722.0	14
27 Aug 25	713.0	713.0	713.0	713.0	6
26 Aug 25	710.0	710.0	710.0	710.0	6
25 Aug 25	707.0	707.0	707.0	707.0	6
22 Aug 25	707.0	707.0	707.0	707.0	6
21 Aug 25	709.0	709.0	709.0	709.0	6
20 Aug 25	710.0	710.0	710.0	710.0	6
19 Aug 25	708.0	726.0	708.0	726.0	6
18 Aug 25	710.0	710.0	710.0	710.0	34
15 Aug 25	708.0	708.0	708.0	708.0	34

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	711.80
MA10:	712.20
MA20:	709.33
MA50:	702.37
MA100:	705.61
MA200:	688.09
STO9:	78.95
STO14:	80.00
RSI14:	63.79
WPR14:	-20.00
MTM14:	14.00
ROC14:	0.02
ATR:	4.29
Week High:	722.00
Week Low:	707.00
Month High:	726.00
Month Low:	688.84
Year High:	754.01
Year Low:	589.86
Volatility:	25.36

RECENT DIVIDENDS

Date	Amount
06 Jun 2025	$49.85
09 May 2024	$49.85
09 May 2023	$53.52
04 May 2023	$1,140.62
31 May 2022	$53.52
07 Apr 2021	$51.48
17 Apr 2019	$65.37
19 Apr 2018	$44.13
20 Apr 2017	$40.86
20 Apr 2016	$37.59