FRA:3RCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.83	29.83	29.83	29.83	29.83	-4.48%	-
Jun 25, 2026	31.23	31.23	31.23	31.23	31.23	0.39%	-
Jun 24, 2026	31.11	31.11	31.11	31.11	31.11	5.17%	-
Jun 23, 2026	29.58	29.58	29.58	29.58	29.58	-2.63%	-
Jun 22, 2026	30.38	30.38	30.38	30.38	30.38	0.93%	-
Jun 19, 2026	30.18	30.26	30.10	30.10	30.10	-2.87%	1,500
Jun 18, 2026	30.99	30.99	30.99	30.99	30.99	-5.32%	-
Jun 17, 2026	32.73	32.73	32.73	32.73	32.73	-0.15%	-
Jun 16, 2026	32.78	32.78	32.78	32.78	32.78	-2.59%	-
Jun 15, 2026	33.65	33.65	33.65	33.65	33.65	4.24%	-
Jun 12, 2026	32.28	32.28	32.28	32.28	32.28	-3.73%	-
Jun 11, 2026	33.53	33.53	33.53	33.53	33.53	-	-
Jun 10, 2026	33.53	33.53	33.53	33.53	33.53	-5.15%	21
Jun 9, 2026	35.35	35.35	35.35	35.35	35.35	-3.39%	-
Jun 8, 2026	36.59	36.59	36.59	36.59	36.59	-1.16%	-
Jun 5, 2026	37.24	37.24	37.02	37.02	37.02	0.05%	-
Jun 4, 2026	37.00	37.00	37.00	37.00	37.00	-1.25%	-
Jun 3, 2026	39.60	39.60	37.47	37.47	37.47	-5.40%	-
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%	-