FRA:1LRC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	8.30	8.54	8.30	8.54	8.54	5.12%	500
Jun 25, 2026	8.12	8.32	8.12	8.12	8.12	-2.54%	3,405
Jun 24, 2026	8.42	8.57	8.34	8.34	8.34	-4.40%	5,250
Jun 23, 2026	8.63	8.79	8.53	8.72	8.72	-3.30%	2,060
Jun 22, 2026	9.02	9.02	9.02	9.02	9.02	1.33%	-
Jun 19, 2026	8.78	8.90	8.78	8.90	8.90	-4.89%	1,050
Jun 18, 2026	9.63	9.63	9.36	9.36	9.36	-3.90%	50
Jun 17, 2026	9.93	10.06	9.74	9.74	9.74	-0.63%	710
Jun 16, 2026	9.59	9.90	9.59	9.80	9.80	-0.81%	1,381
Jun 15, 2026	9.59	9.93	9.59	9.88	9.88	7.74%	2,800
Jun 12, 2026	8.77	9.17	8.77	9.17	9.17	3.36%	53
Jun 11, 2026	8.30	8.87	8.30	8.87	8.87	4.38%	525
Jun 10, 2026	8.95	8.95	8.50	8.50	8.50	-2.86%	2,540
Jun 9, 2026	9.52	9.60	8.75	8.75	8.75	-6.26%	4,304
Jun 8, 2026	9.20	9.33	9.20	9.33	9.33	1.13%	118
Jun 5, 2026	9.61	9.61	9.23	9.23	9.23	-7.18%	500
Jun 4, 2026	9.65	9.94	9.65	9.94	9.94	1.99%	401
Jun 3, 2026	10.20	10.50	9.75	9.75	9.75	-7.14%	2,756
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%	-
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