FRA:1RH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	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	-3.83%	-
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%	-