FRA:3RCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.35	32.35	32.35	32.35	32.35	-1.37%	-
Mar 26, 2026	30.44	32.80	30.44	32.80	32.80	3.57%	40
Mar 25, 2026	31.67	31.67	31.67	31.67	31.67	-4.06%	-
Mar 24, 2026	33.01	33.01	33.01	33.01	33.01	3.77%	-
Mar 23, 2026	31.81	31.81	31.81	31.81	31.81	-0.50%	-
Mar 20, 2026	32.12	32.12	31.60	31.97	31.97	-2.71%	93
Mar 19, 2026	31.95	32.86	31.95	32.86	32.86	0.34%	-
Mar 18, 2026	32.89	32.89	32.75	32.75	32.75	0.58%	-
Mar 17, 2026	32.26	32.56	32.26	32.56	32.56	-1.24%	-
Mar 16, 2026	33.03	33.03	32.97	32.97	32.97	-2.22%	-
Mar 13, 2026	32.69	33.72	32.69	33.72	33.72	-0.56%	-
Mar 12, 2026	33.11	33.91	33.11	33.91	33.91	-2.84%	-
Mar 11, 2026	34.69	34.90	34.69	34.90	34.90	1.31%	-
Mar 10, 2026	35.81	35.81	34.45	34.45	34.45	-4.04%	50
Mar 9, 2026	35.29	35.90	35.08	35.90	35.90	6.21%	15
Mar 6, 2026	34.01	34.01	32.73	33.80	33.74	0.33%	575
Mar 5, 2026	33.45	34.34	33.45	33.69	33.63	4.66%	500
Mar 4, 2026	31.22	32.19	31.22	32.19	32.13	6.91%	-
Mar 3, 2026	30.41	30.41	30.11	30.11	30.05	-1.83%	-
Mar 2, 2026	29.66	30.67	29.66	30.67	30.61	3.83%	-
Feb 27, 2026	31.15	31.15	29.54	29.54	29.48	-5.62%	-
Feb 26, 2026	28.90	31.30	28.90	31.30	31.24	6.25%	17
Feb 25, 2026	29.22	29.46	29.22	29.46	29.40	-3.22%	-
Feb 24, 2026	29.01	30.44	29.01	30.44	30.38	-4.67%	-
Feb 23, 2026	32.92	32.92	31.93	31.93	31.87	-2.71%	-
Feb 20, 2026	26.07	32.82	26.07	32.82	32.76	33.96%	50
Feb 19, 2026	24.92	24.92	24.50	24.50	24.45	1.70%	-
Feb 18, 2026	24.37	24.37	24.09	24.09	24.04	-3.79%	-
Feb 17, 2026	25.14	25.14	25.04	25.04	24.99	-0.91%	-
Feb 16, 2026	25.27	25.27	25.27	25.27	25.22	3.74%	-
Feb 13, 2026	24.14	24.36	23.48	24.36	24.31	5.68%	600
Feb 12, 2026	23.57	23.57	23.05	23.05	23.01	-4.36%	-
Feb 11, 2026	24.16	24.16	24.10	24.10	24.05	1.09%	-
Feb 10, 2026	24.17	24.17	23.84	23.84	23.79	7.19%	-
Feb 9, 2026	22.66	22.66	22.24	22.24	22.20	0.04%	-
Feb 6, 2026	21.32	22.23	21.32	22.23	22.19	0.72%	-
Feb 5, 2026	22.29	22.29	22.07	22.07	22.03	3.96%	-
Feb 4, 2026	21.03	21.23	21.03	21.23	21.19	-3.94%	-
Feb 3, 2026	22.32	22.32	22.10	22.10	22.06	0.45%	-
Feb 2, 2026	21.36	22.00	21.36	22.00	21.96	3.48%	-
Jan 30, 2026	21.09	21.26	21.09	21.26	21.22	-0.33%	-
Jan 29, 2026	22.43	22.43	21.33	21.33	21.29	-6.65%	-
Jan 28, 2026	22.60	22.85	22.60	22.85	22.81	1.92%	-
Jan 27, 2026	23.13	23.13	22.39	22.42	22.38	-1.45%	60
Jan 26, 2026	22.41	22.75	22.41	22.75	22.71	-4.33%	-
Jan 23, 2026	22.98	23.78	22.98	23.78	23.73	4.25%	-
Jan 22, 2026	22.06	22.81	22.06	22.81	22.77	2.29%	-
Jan 21, 2026	21.95	22.30	21.95	22.30	22.26	0.09%	-
Jan 20, 2026	21.58	22.28	21.58	22.28	22.24	0.54%	-
Jan 19, 2026	22.16	22.16	22.16	22.16	22.12	-1.86%	-