FRA:3RCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.60	39.60	39.60	39.60	-	-0.03%	-
Jun 2, 2026	41.47	41.50	39.61	39.61	39.61	1.76%	500
Jun 1, 2026	37.13	38.99	37.13	38.99	38.93	9.28%	-
May 29, 2026	35.69	35.69	35.68	35.68	35.62	0.25%	-
May 28, 2026	35.44	35.59	35.44	35.59	35.53	-2.81%	-
May 27, 2026	36.29	36.62	36.29	36.62	36.56	0.72%	-
May 26, 2026	38.78	38.78	36.36	36.36	36.30	-3.50%	140
May 25, 2026	37.68	37.68	37.68	37.68	37.62	0.11%	30
May 22, 2026	36.23	37.64	36.23	37.64	37.58	5.91%	-
May 21, 2026	37.12	37.12	35.54	35.54	35.48	-0.84%	-
May 20, 2026	36.50	36.50	35.84	35.84	35.78	1.53%	-
May 19, 2026	35.00	35.40	35.00	35.30	35.24	1.26%	1,000
May 18, 2026	34.82	34.86	34.82	34.86	34.80	1.48%	38
May 15, 2026	33.05	34.35	33.05	34.35	34.29	4.19%	-
May 14, 2026	32.97	32.97	32.97	32.97	32.92	-2.71%	-
May 13, 2026	35.56	35.56	33.89	33.89	33.83	-6.74%	-
May 12, 2026	37.47	37.47	36.34	36.34	36.28	-3.38%	-
May 11, 2026	37.97	38.39	37.61	37.61	37.55	3.58%	190
May 8, 2026	36.31	36.31	36.31	36.31	36.25	-8.08%	-
May 7, 2026	38.64	39.80	38.64	39.50	39.43	0.28%	318
May 6, 2026	42.32	42.33	39.39	39.39	39.32	-1.03%	327
May 5, 2026	40.26	41.45	39.80	39.80	39.73	1.71%	272
May 4, 2026	38.00	39.13	38.00	39.13	39.07	15.73%	30
Apr 30, 2026	34.08	34.08	33.81	33.81	33.75	2.58%	-
Apr 29, 2026	33.73	33.73	32.96	32.96	32.91	-4.13%	-
Apr 28, 2026	34.18	34.38	34.18	34.38	34.32	-0.23%	-
Apr 27, 2026	34.66	34.66	34.46	34.46	34.40	4.74%	-
Apr 24, 2026	33.04	33.04	32.90	32.90	32.85	-0.57%	-
Apr 23, 2026	34.66	34.66	33.09	33.09	33.04	-4.97%	-
Apr 22, 2026	35.16	35.16	34.82	34.82	34.76	-0.77%	-
Apr 21, 2026	33.80	35.09	33.80	35.09	35.03	3.76%	-
Apr 20, 2026	33.87	33.87	33.82	33.82	33.76	-2.28%	-
Apr 17, 2026	33.95	34.61	33.95	34.61	34.55	2.91%	-
Apr 16, 2026	32.64	33.63	32.64	33.63	33.57	3.29%	-
Apr 15, 2026	31.26	32.56	31.26	32.56	32.51	4.46%	-
Apr 14, 2026	31.15	31.17	31.15	31.17	31.12	6.20%	-
Apr 13, 2026	28.22	29.35	28.22	29.35	29.30	-0.20%	-
Apr 10, 2026	31.36	31.36	29.41	29.41	29.36	-6.28%	30
Apr 9, 2026	31.83	31.83	31.38	31.38	31.33	-4.36%	-
Apr 8, 2026	33.30	33.30	32.81	32.81	32.76	-1.32%	-
Apr 7, 2026	32.14	33.25	32.14	33.25	33.19	3.20%	-
Apr 2, 2026	32.22	32.22	32.22	32.22	32.17	2.94%	-
Apr 1, 2026	32.17	32.17	31.30	31.30	31.25	-0.95%	-
Mar 31, 2026	31.55	31.60	31.55	31.60	31.55	0.67%	-
Mar 30, 2026	30.81	31.39	30.81	31.39	31.34	-2.97%	-
Mar 27, 2026	32.35	32.35	32.35	32.35	32.30	-1.37%	-
Mar 26, 2026	30.44	32.80	30.44	32.80	32.75	3.57%	40
Mar 25, 2026	31.67	31.67	31.67	31.67	31.62	-4.06%	-
Mar 24, 2026	33.01	33.01	33.01	33.01	32.96	3.77%	-
Mar 23, 2026	31.81	31.81	31.81	31.81	31.76	-0.50%	-