FRA:1RH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.90	36.90	36.90	36.90	36.90	-2.92%	-
Apr 1, 2026	38.01	38.01	38.01	38.01	38.01	2.87%	-
Mar 31, 2026	35.10	36.95	35.10	36.95	36.95	10.76%	60
Mar 30, 2026	33.36	33.36	33.36	33.36	33.36	-3.83%	-
Mar 27, 2026	34.69	34.69	34.69	34.69	34.62	1.88%	-
Mar 26, 2026	34.05	34.05	34.05	34.05	33.98	-0.21%	-
Mar 25, 2026	34.12	34.12	34.12	34.12	34.05	-2.18%	-
Mar 24, 2026	34.88	34.88	34.88	34.88	34.81	4.12%	-
Mar 23, 2026	33.65	33.65	33.50	33.50	33.43	-0.65%	750
Mar 20, 2026	33.72	33.72	33.72	33.72	33.65	-0.47%	-
Mar 19, 2026	33.88	33.88	33.88	33.88	33.81	-3.03%	-
Mar 18, 2026	34.94	34.94	34.94	34.94	34.87	-0.14%	-
Mar 17, 2026	34.99	34.99	34.99	34.99	34.92	1.42%	-
Mar 16, 2026	34.50	34.50	34.50	34.50	34.43	-0.20%	-
Mar 13, 2026	34.57	34.57	34.57	34.57	34.50	-0.72%	100
Mar 12, 2026	34.82	34.82	34.82	34.82	34.75	-	-
Mar 11, 2026	34.82	34.82	34.82	34.82	34.75	-1.36%	-
Mar 10, 2026	35.30	35.30	35.30	35.30	35.23	-1.59%	-
Mar 9, 2026	35.87	35.87	35.87	35.87	35.80	-3.96%	-
Mar 6, 2026	37.34	37.35	37.34	37.35	37.28	0.27%	50
Mar 5, 2026	37.25	37.25	37.25	37.25	37.18	2.73%	-
Mar 4, 2026	36.26	36.26	36.26	36.26	36.19	-	-
Mar 3, 2026	36.26	36.26	36.26	36.26	36.19	2.20%	-
Mar 2, 2026	35.48	35.48	35.48	35.48	35.41	-3.01%	-
Feb 27, 2026	36.58	36.58	36.58	36.58	36.51	1.89%	-
Feb 26, 2026	35.90	35.90	35.90	35.90	35.83	1.96%	-
Feb 25, 2026	33.55	35.21	33.55	35.21	35.14	6.37%	183
Feb 24, 2026	33.10	33.10	33.10	33.10	33.04	-1.87%	-
Feb 23, 2026	33.73	33.73	33.73	33.73	33.66	-0.15%	-
Feb 20, 2026	33.78	33.78	33.78	33.78	33.71	-0.53%	-
Feb 19, 2026	33.96	33.96	33.96	33.96	33.89	-0.53%	-
Feb 18, 2026	34.14	34.14	34.14	34.14	34.07	-0.96%	-
Feb 17, 2026	33.09	34.47	33.09	34.47	34.40	0.38%	50
Feb 16, 2026	34.34	34.34	34.34	34.34	34.27	-4.13%	-
Feb 13, 2026	33.19	35.82	33.19	35.82	35.75	-2.40%	5,030
Feb 12, 2026	36.70	36.70	36.70	36.70	36.63	-7.21%	-
Feb 11, 2026	39.55	39.55	39.55	39.55	39.47	2.04%	-
Feb 10, 2026	38.76	38.76	38.76	38.76	38.68	-1.37%	-
Feb 9, 2026	39.30	39.30	39.30	39.30	39.22	5.00%	20
Feb 6, 2026	37.43	37.43	37.43	37.43	37.36	-1.16%	-
Feb 5, 2026	37.87	37.87	37.87	37.87	37.80	-8.79%	-
Feb 4, 2026	39.76	41.52	39.76	41.52	41.44	-6.82%	50
Feb 3, 2026	44.56	44.56	44.56	44.56	44.47	0.86%	-
Feb 2, 2026	44.18	44.18	44.18	44.18	44.09	2.06%	-
Jan 30, 2026	43.29	43.29	43.29	43.29	43.21	-0.78%	-
Jan 29, 2026	43.63	43.63	43.63	43.63	43.54	-3.69%	-
Jan 28, 2026	45.30	45.30	45.30	45.30	45.21	-0.42%	-
Jan 27, 2026	45.49	45.49	45.49	45.49	45.40	1.36%	-
Jan 26, 2026	44.88	44.88	44.88	44.88	44.79	-0.58%	-
Jan 23, 2026	45.14	45.14	45.14	45.14	45.05	0.53%	-