FRA:1LRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.73	10.73	10.46	10.65	10.65	0.05%	153
Mar 26, 2026	11.00	11.00	10.64	10.64	10.64	-6.21%	2,166
Mar 25, 2026	11.20	11.74	11.20	11.35	11.35	3.80%	3,895
Mar 24, 2026	10.79	10.93	10.79	10.93	10.93	-0.36%	690
Mar 23, 2026	9.55	11.00	9.30	10.97	10.97	6.97%	16,324
Mar 20, 2026	10.68	11.19	10.20	10.26	10.26	-4.56%	4,540
Mar 19, 2026	11.26	11.26	10.50	10.75	10.75	-9.09%	3,097
Mar 18, 2026	12.40	12.75	11.82	11.82	11.82	-6.30%	2,700
Mar 17, 2026	12.91	13.10	12.62	12.62	12.62	-0.67%	5,200
Mar 16, 2026	12.66	12.70	12.37	12.70	12.70	-3.42%	10,362
Mar 13, 2026	13.71	13.71	13.00	13.15	13.15	-2.66%	2,600
Mar 12, 2026	13.56	13.56	13.51	13.51	13.51	-4.76%	500
Mar 11, 2026	14.19	14.19	14.19	14.19	14.17	-2.14%	-
Mar 10, 2026	14.37	14.50	14.37	14.50	14.48	8.09%	4,000
Mar 9, 2026	13.76	13.76	13.41	13.41	13.40	-7.45%	1,670
Mar 6, 2026	14.11	14.49	13.86	14.49	14.48	2.77%	2,917
Mar 5, 2026	14.64	14.64	14.10	14.10	14.09	-3.09%	3,100
Mar 4, 2026	14.89	15.50	14.55	14.55	14.54	-1.69%	6,335
Mar 3, 2026	16.05	16.05	14.56	14.80	14.79	-7.96%	70,680
Mar 2, 2026	16.65	16.80	15.68	16.08	16.07	1.45%	5,229
Feb 27, 2026	15.46	15.89	15.46	15.85	15.84	1.60%	7,340
Feb 26, 2026	15.38	15.60	15.38	15.60	15.59	1.40%	200
Feb 25, 2026	15.50	16.20	15.39	15.39	15.37	-3.84%	3,777
Feb 24, 2026	14.89	16.00	14.89	16.00	15.99	4.30%	2,998
Feb 23, 2026	14.10	15.34	14.10	15.34	15.33	5.50%	7,916
Feb 20, 2026	14.26	14.85	14.26	14.54	14.53	3.82%	4,773
Feb 19, 2026	13.28	14.11	13.11	14.01	13.99	8.73%	7,200
Feb 18, 2026	12.95	12.95	12.80	12.88	12.87	0.31%	630
Feb 17, 2026	12.76	13.09	12.75	12.84	12.83	-0.81%	10,079
Feb 16, 2026	13.40	13.58	12.95	12.95	12.93	-3.40%	1,575
Feb 13, 2026	12.76	13.40	12.76	13.40	13.39	5.10%	66,200
Feb 12, 2026	13.74	13.74	12.75	12.75	12.74	-6.28%	71,103
Feb 11, 2026	13.50	13.87	13.33	13.61	13.59	1.87%	4,777
Feb 10, 2026	12.74	13.36	12.74	13.36	13.34	2.89%	200
Feb 9, 2026	12.63	12.98	12.28	12.98	12.97	6.22%	950
Feb 6, 2026	11.60	12.23	11.60	12.22	12.21	3.30%	3,000
Feb 5, 2026	12.45	12.55	11.73	11.83	11.82	-5.51%	6,824
Feb 4, 2026	12.81	13.55	12.52	12.52	12.51	-1.46%	1,890
Feb 3, 2026	12.45	12.92	12.45	12.71	12.69	4.91%	3,727
Feb 2, 2026	11.00	12.20	10.50	12.11	12.10	1.00%	35,050
Jan 30, 2026	12.70	12.70	11.80	11.99	11.98	-10.32%	13,613
Jan 29, 2026	14.56	14.80	13.28	13.37	13.36	-5.55%	5,609
Jan 28, 2026	14.22	14.44	14.10	14.16	14.14	2.65%	2,350
Jan 27, 2026	13.78	14.06	13.30	13.79	13.78	-1.46%	11,687
Jan 26, 2026	14.05	14.40	14.00	14.00	13.98	3.44%	9,582
Jan 23, 2026	13.80	13.80	13.50	13.53	13.52	-0.40%	4,150
Jan 22, 2026	12.66	13.59	12.66	13.59	13.57	4.78%	8,008
Jan 21, 2026	13.55	13.95	12.96	12.97	12.95	-2.45%	4,500
Jan 20, 2026	12.60	13.29	12.50	13.29	13.28	6.58%	2,030
Jan 19, 2026	12.60	12.70	12.44	12.47	12.46	-2.43%	1,550