FRA:3RCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.66	34.66	33.09	33.09	33.09	-4.97%	-
Apr 22, 2026	35.16	35.16	34.82	34.82	34.82	-0.77%	-
Apr 21, 2026	33.80	35.09	33.80	35.09	35.09	3.76%	-
Apr 20, 2026	33.87	33.87	33.82	33.82	33.82	-2.28%	-
Apr 17, 2026	33.95	34.61	33.95	34.61	34.61	2.91%	-
Apr 16, 2026	32.64	33.63	32.64	33.63	33.63	3.29%	-
Apr 15, 2026	31.26	32.56	31.26	32.56	32.56	4.46%	-
Apr 14, 2026	31.15	31.17	31.15	31.17	31.17	6.20%	-
Apr 13, 2026	28.22	29.35	28.22	29.35	29.35	-0.20%	-
Apr 10, 2026	31.36	31.36	29.41	29.41	29.41	-6.28%	30
Apr 9, 2026	31.83	31.83	31.38	31.38	31.38	-4.36%	-
Apr 8, 2026	33.30	33.30	32.81	32.81	32.81	-1.32%	-
Apr 7, 2026	32.14	33.25	32.14	33.25	33.25	3.20%	-
Apr 2, 2026	32.22	32.22	32.22	32.22	32.22	2.94%	-
Apr 1, 2026	32.17	32.17	31.30	31.30	31.30	-0.95%	-
Mar 31, 2026	31.55	31.60	31.55	31.60	31.60	0.67%	-
Mar 30, 2026	30.81	31.39	30.81	31.39	31.39	-2.97%	-
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%	-