FRA:1RH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.57	56.57	56.57	56.57	56.57	5.05%	-
May 28, 2026	53.85	53.85	53.85	53.85	53.85	2.28%	-
May 27, 2026	52.65	52.65	52.65	52.65	52.65	0.90%	-
May 26, 2026	52.18	52.18	52.18	52.18	52.18	1.42%	-
May 25, 2026	51.45	51.45	51.45	51.45	51.45	-1.06%	-
May 22, 2026	52.00	52.00	52.00	52.00	52.00	2.00%	-
May 21, 2026	50.98	50.98	50.98	50.98	50.98	-0.76%	-
May 20, 2026	51.37	51.37	51.37	51.37	51.37	-1.14%	-
May 19, 2026	51.98	51.98	51.96	51.96	51.96	7.73%	20
May 18, 2026	48.23	48.23	48.23	48.23	48.23	6.48%	-
May 15, 2026	41.48	45.30	41.41	45.30	45.30	10.38%	231
May 14, 2026	41.04	41.04	41.04	41.04	41.04	-0.49%	-
May 13, 2026	41.24	41.24	41.24	41.24	41.24	3.24%	-
May 12, 2026	39.91	39.94	39.91	39.94	39.94	-1.64%	75
May 11, 2026	41.08	41.08	40.61	40.61	40.61	-2.77%	25
May 8, 2026	41.76	41.76	41.76	41.76	41.76	3.85%	-
May 7, 2026	40.21	40.21	40.21	40.21	40.21	2.20%	-
May 6, 2026	39.35	39.35	39.35	39.35	39.35	0.18%	-
May 5, 2026	39.28	39.28	39.28	39.28	39.28	0.10%	-
May 4, 2026	39.24	39.24	39.24	39.24	39.24	3.18%	-
Apr 30, 2026	38.03	38.03	38.03	38.03	38.03	-2.21%	-
Apr 29, 2026	38.89	38.89	38.89	38.89	38.89	-0.66%	-
Apr 28, 2026	39.15	39.15	39.15	39.15	39.15	2.17%	-
Apr 27, 2026	38.32	38.32	38.32	38.32	38.32	-0.12%	-
Apr 24, 2026	38.36	38.36	38.36	38.36	38.36	-7.45%	-
Apr 23, 2026	39.92	41.45	39.92	41.45	41.45	-0.81%	70
Apr 22, 2026	41.79	41.79	41.79	41.79	41.79	2.24%	-
Apr 21, 2026	40.88	40.88	40.88	40.88	40.88	2.55%	-
Apr 20, 2026	39.86	39.86	39.86	39.86	39.86	0.73%	-
Apr 17, 2026	39.57	39.57	39.57	39.57	39.57	3.89%	-
Apr 16, 2026	38.09	38.09	38.09	38.09	38.09	2.15%	-
Apr 15, 2026	37.29	37.29	37.29	37.29	37.29	1.25%	-
Apr 14, 2026	36.83	36.83	36.83	36.83	36.83	-0.41%	-
Apr 13, 2026	36.98	36.98	36.98	36.98	36.98	-5.42%	-
Apr 10, 2026	37.31	39.10	37.31	39.10	39.10	1.85%	4
Apr 9, 2026	38.39	38.39	38.39	38.39	38.39	-0.70%	-
Apr 8, 2026	38.66	38.66	38.66	38.66	38.66	4.02%	-
Apr 7, 2026	37.17	37.17	37.17	37.17	37.17	0.72%	-
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	-3.65%	-
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%	-