FRA:3RCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	49.00	49.00	48.16	48.16	-	3.37%	1,000
Jul 27, 2026	42.61	46.59	42.61	46.59	46.59	9.73%	114
Jul 24, 2026	34.43	42.46	34.43	42.46	42.46	27.81%	300
Jul 23, 2026	32.64	33.22	32.64	33.22	33.22	-1.54%	-
Jul 22, 2026	34.48	34.48	33.74	33.74	33.74	-3.13%	-
Jul 21, 2026	35.82	35.82	34.83	34.83	34.83	-2.27%	-
Jul 20, 2026	35.90	35.90	35.64	35.64	35.64	-1.74%	-
Jul 17, 2026	35.66	36.27	35.66	36.27	36.27	3.13%	-
Jul 16, 2026	35.21	35.21	35.17	35.17	35.17	-2.90%	-
Jul 15, 2026	36.14	36.22	36.14	36.22	36.22	2.37%	-
Jul 14, 2026	36.79	36.79	35.38	35.38	35.38	-4.48%	-
Jul 13, 2026	35.88	37.04	35.88	37.04	37.04	1.79%	-
Jul 10, 2026	35.41	36.39	35.41	36.39	36.39	5.51%	-
Jul 9, 2026	34.46	34.49	34.46	34.49	34.49	-0.55%	-
Jul 8, 2026	35.29	35.29	34.68	34.68	34.68	-1.11%	-
Jul 7, 2026	33.78	35.07	33.78	35.07	35.07	2.63%	-
Jul 6, 2026	35.06	35.06	34.17	34.17	34.17	-2.46%	-
Jul 3, 2026	35.03	35.03	35.03	35.03	35.03	-1.74%	-
Jul 2, 2026	35.71	35.71	35.65	35.65	35.65	2.71%	-
Jul 1, 2026	33.83	34.71	33.83	34.71	34.71	3.46%	-
Jun 30, 2026	34.21	34.21	33.25	33.55	33.55	-2.50%	375
Jun 29, 2026	32.80	34.41	32.80	34.41	34.41	15.35%	-
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%	-