FRA:1LRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.10	12.10	11.97	11.97	-	-3.19%	-
Apr 22, 2026	12.37	12.37	12.37	12.37	12.37	-0.36%	-
Apr 21, 2026	12.84	12.91	12.41	12.41	12.41	-4.94%	4,093
Apr 20, 2026	12.82	13.06	12.82	13.06	13.06	-2.21%	7,546
Apr 17, 2026	12.47	13.35	12.47	13.35	13.35	5.12%	10
Apr 16, 2026	12.80	13.12	12.70	12.70	12.70	-1.55%	1,533
Apr 15, 2026	13.32	13.32	12.90	12.90	12.90	-1.19%	3,131
Apr 14, 2026	12.83	13.20	12.83	13.06	13.06	2.31%	600
Apr 13, 2026	12.84	12.84	12.60	12.76	12.76	0.08%	4,065
Apr 10, 2026	12.59	12.93	12.59	12.75	12.75	-0.04%	2,000
Apr 9, 2026	13.13	13.13	12.76	12.76	12.76	-0.43%	1,500
Apr 8, 2026	13.55	13.61	12.81	12.81	12.81	2.85%	2,194
Apr 7, 2026	12.99	12.99	12.46	12.46	12.46	2.81%	10,982
Apr 2, 2026	12.10	12.12	12.10	12.12	12.12	-5.68%	1,530
Apr 1, 2026	12.77	13.00	12.61	12.85	12.85	3.67%	5,946
Mar 31, 2026	11.61	12.39	11.50	12.39	12.39	8.78%	6,438
Mar 30, 2026	11.09	11.47	11.09	11.39	11.39	7.00%	4,920
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