FRA:1LRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.79	11.04	10.50	10.50	10.50	-4.81%	550
Jun 1, 2026	11.37	11.37	10.89	11.03	11.03	-3.12%	1,200
May 29, 2026	10.72	11.39	10.72	11.39	11.39	5.22%	300
May 28, 2026	10.16	10.82	10.11	10.82	10.82	-2.35%	3,200
May 27, 2026	10.71	11.08	10.71	11.08	11.08	5.07%	1,500
May 26, 2026	10.68	10.79	10.55	10.55	10.55	0.38%	400
May 25, 2026	10.51	10.51	10.51	10.51	10.51	0.48%	-
May 22, 2026	10.46	10.46	10.46	10.46	10.46	-0.10%	2,196
May 21, 2026	10.51	10.73	10.27	10.47	10.47	-3.30%	2,196
May 20, 2026	10.46	10.84	10.46	10.84	10.82	2.41%	922
May 19, 2026	11.00	11.04	10.58	10.58	10.57	-4.73%	700
May 18, 2026	11.26	11.48	11.11	11.11	11.09	-5.33%	1,025
May 15, 2026	11.94	11.94	11.73	11.73	11.72	-4.36%	2,384
May 14, 2026	12.36	12.36	12.27	12.27	12.25	-0.61%	200
May 13, 2026	12.42	12.42	12.00	12.34	12.33	-2.68%	713
May 12, 2026	12.46	12.68	12.46	12.68	12.66	4.88%	1,000
May 11, 2026	12.12	12.15	12.09	12.09	12.08	0.46%	580
May 8, 2026	12.22	12.22	12.00	12.04	12.02	-5.68%	8,200
May 7, 2026	12.08	12.89	12.08	12.76	12.74	4.04%	400
May 6, 2026	11.75	12.42	11.75	12.27	12.25	3.11%	-
May 5, 2026	11.85	11.90	11.85	11.90	11.88	0.30%	200
May 4, 2026	12.05	12.05	11.64	11.86	11.85	3.36%	1,200
Apr 30, 2026	11.48	11.48	11.48	11.48	11.46	-2.13%	-
Apr 29, 2026	11.73	11.73	11.73	11.73	11.71	0.13%	-
Apr 28, 2026	12.20	12.20	11.50	11.71	11.70	-2.58%	2,220
Apr 27, 2026	12.33	12.33	11.98	12.02	12.01	1.14%	105
Apr 24, 2026	11.89	11.89	11.89	11.89	11.87	-0.71%	-
Apr 23, 2026	12.10	12.10	11.97	11.97	11.96	-3.19%	100
Apr 22, 2026	12.37	12.37	12.37	12.37	12.35	-0.36%	-
Apr 21, 2026	12.84	12.91	12.41	12.41	12.40	-4.94%	4,093
Apr 20, 2026	12.82	13.06	12.82	13.06	13.04	-2.21%	7,546
Apr 17, 2026	12.47	13.35	12.47	13.35	13.33	5.12%	10
Apr 16, 2026	12.80	13.12	12.70	12.70	12.68	-1.55%	1,533
Apr 15, 2026	13.32	13.32	12.90	12.90	12.88	-1.19%	3,131
Apr 14, 2026	12.83	13.20	12.83	13.06	13.04	2.31%	600
Apr 13, 2026	12.84	12.84	12.60	12.76	12.74	0.08%	4,065
Apr 10, 2026	12.59	12.93	12.59	12.75	12.73	-0.04%	2,000
Apr 9, 2026	13.13	13.13	12.76	12.76	12.74	-0.43%	1,500
Apr 8, 2026	13.55	13.61	12.81	12.81	12.79	2.85%	2,194
Apr 7, 2026	12.99	12.99	12.46	12.46	12.44	2.81%	10,982
Apr 2, 2026	12.10	12.12	12.10	12.12	12.10	-5.68%	1,530
Apr 1, 2026	12.77	13.00	12.61	12.85	12.83	3.67%	5,946
Mar 31, 2026	11.61	12.39	11.50	12.39	12.38	8.78%	6,438
Mar 30, 2026	11.09	11.47	11.09	11.39	11.38	7.00%	4,920
Mar 27, 2026	10.73	10.73	10.46	10.65	10.63	0.05%	153
Mar 26, 2026	11.00	11.00	10.64	10.64	10.63	-6.21%	2,166
Mar 25, 2026	11.20	11.74	11.20	11.35	11.33	3.80%	3,895
Mar 24, 2026	10.79	10.93	10.79	10.93	10.92	-0.36%	690
Mar 23, 2026	9.55	11.00	9.30	10.97	10.96	6.97%	16,324
Mar 20, 2026	10.68	11.19	10.20	10.26	10.24	-4.56%	4,540