FRA:1RF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.49	0.49	0.49	0.49	0.49	0.82%	-
Mar 26, 2026	0.49	0.49	0.49	0.49	0.49	-4.31%	-
Mar 25, 2026	0.49	0.51	0.49	0.51	0.51	2.82%	-
Mar 24, 2026	0.50	0.50	0.50	0.50	0.50	2.90%	-
Mar 23, 2026	0.48	0.48	0.48	0.48	0.48	-3.60%	-
Mar 20, 2026	0.47	0.50	0.47	0.50	0.50	-2.91%	4,000
Mar 19, 2026	0.52	0.52	0.52	0.52	0.52	-4.63%	-
Mar 18, 2026	0.55	0.55	0.54	0.54	0.54	-7.69%	-
Mar 17, 2026	0.59	0.59	0.59	0.59	0.59	-	30,000
Mar 16, 2026	0.59	0.59	0.59	0.59	0.59	-5.65%	-
Mar 13, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	-
Mar 12, 2026	0.64	0.64	0.62	0.62	0.62	-2.38%	-
Mar 11, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	-
Mar 10, 2026	0.62	0.65	0.62	0.65	0.65	5.69%	1,000
Mar 9, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	-
Mar 6, 2026	0.62	0.63	0.62	0.63	0.63	-1.57%	-
Mar 5, 2026	0.65	0.65	0.64	0.64	0.64	-5.22%	-
Mar 4, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	1,000
Mar 3, 2026	0.68	0.68	0.68	0.68	0.68	-4.23%	-
Mar 2, 2026	0.68	0.71	0.68	0.71	0.71	5.19%	-
Feb 27, 2026	0.68	0.68	0.68	0.68	0.68	-3.57%	-
Feb 26, 2026	0.67	0.70	0.67	0.70	0.70	16.67%	22,150
Feb 25, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	-
Feb 24, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	-
Feb 23, 2026	0.62	0.62	0.62	0.62	0.62	5.13%	1,050
Feb 20, 2026	0.53	0.59	0.53	0.59	0.59	1.74%	1,000
Feb 19, 2026	0.52	0.58	0.52	0.58	0.58	6.48%	4,000
Feb 18, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 17, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	-
Feb 16, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 13, 2026	0.53	0.55	0.53	0.55	0.55	-3.54%	-
Feb 12, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	-
Feb 11, 2026	0.56	0.56	0.56	0.56	0.56	3.74%	-
Feb 10, 2026	0.54	0.54	0.54	0.54	0.54	-3.60%	-
Feb 9, 2026	0.56	0.56	0.56	0.56	0.56	-4.31%	-
Feb 6, 2026	0.52	0.58	0.52	0.58	0.58	9.43%	1,510
Feb 5, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	-
Feb 4, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Feb 3, 2026	0.55	0.55	0.55	0.55	0.55	4.76%	-
Feb 2, 2026	0.48	0.53	0.48	0.53	0.53	-5.41%	-
Jan 30, 2026	0.56	0.56	0.56	0.56	0.56	-5.13%	-
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	2.63%	-
Jan 28, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Jan 27, 2026	0.54	0.58	0.54	0.58	0.58	0.87%	10,000
Jan 26, 2026	0.58	0.58	0.58	0.58	0.58	-2.54%	-
Jan 23, 2026	0.59	0.59	0.59	0.59	0.59	2.61%	-
Jan 22, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	1.77%	-
Jan 20, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 19, 2026	0.57	0.57	0.57	0.57	0.57	6.60%	-