FRA:3RCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	64.88	64.88	63.02	63.02	63.02	-1.32%	-
Sep 17, 2026	64.32	64.32	63.86	63.86	63.86	2.64%	-
Sep 16, 2026	61.68	62.22	61.68	62.22	62.22	0.84%	-
Sep 15, 2026	62.08	62.08	61.70	61.70	61.70	2.90%	-
Sep 14, 2026	57.92	59.96	57.92	59.96	59.96	1.63%	-
Sep 11, 2026	59.22	59.22	59.00	59.00	59.00	-0.41%	-
Sep 10, 2026	59.40	59.40	59.10	59.24	59.24	-0.70%	1,000
Sep 9, 2026	59.90	59.90	59.66	59.66	59.66	-0.20%	-
Sep 8, 2026	62.80	62.80	59.78	59.78	59.78	-4.90%	-
Sep 7, 2026	62.86	62.86	62.86	62.86	62.86	-1.63%	50
Sep 4, 2026	64.46	64.46	63.90	63.90	63.90	-1.93%	-
Sep 3, 2026	61.30	66.02	61.30	65.16	65.16	8.53%	150
Sep 2, 2026	59.82	61.22	59.82	60.04	60.04	0.27%	70
Sep 1, 2026	59.66	59.88	59.66	59.88	59.88	1.84%	-
Aug 31, 2026	59.34	59.34	58.62	58.80	58.80	-0.47%	500
Aug 28, 2026	58.22	59.08	58.22	59.08	59.08	0.03%	-
Aug 27, 2026	55.80	59.06	55.80	59.06	59.06	7.26%	-
Aug 26, 2026	55.04	55.06	55.04	55.06	55.06	-3.71%	-
Aug 25, 2026	57.20	57.28	57.18	57.18	57.18	-0.03%	2
Aug 24, 2026	55.24	57.52	55.24	57.20	57.20	4.00%	162
Aug 21, 2026	55.80	55.80	55.00	55.00	55.00	-1.61%	-
Aug 20, 2026	56.24	56.24	55.90	55.90	55.90	0.32%	-
Aug 19, 2026	55.58	55.72	55.58	55.72	55.72	2.28%	-
Aug 18, 2026	54.48	54.48	54.48	54.48	54.48	-2.01%	-
Aug 17, 2026	54.60	55.60	54.60	55.60	55.60	-0.64%	20
Aug 14, 2026	57.40	57.40	55.96	55.96	55.96	2.94%	-
Aug 13, 2026	53.36	54.36	53.36	54.36	54.36	1.95%	-
Aug 12, 2026	53.80	53.80	53.32	53.32	53.32	-1.88%	50
Aug 11, 2026	54.48	55.70	54.34	54.34	54.34	0.15%	2,000
Aug 10, 2026	53.52	54.26	53.52	54.26	54.26	-0.04%	-
Aug 7, 2026	53.34	54.28	52.76	54.28	54.28	3.12%	6
Aug 6, 2026	52.66	52.66	52.38	52.64	52.64	-0.59%	120
Aug 5, 2026	52.30	53.06	52.30	53.06	52.95	4.00%	-
Aug 4, 2026	49.71	51.02	49.71	51.02	50.92	4.87%	-
Aug 3, 2026	48.30	48.65	48.30	48.65	48.55	3.38%	-
Jul 31, 2026	46.03	47.06	46.03	47.06	46.96	2.62%	-
Jul 30, 2026	50.02	50.02	45.86	45.86	45.77	-10.08%	40
Jul 29, 2026	49.77	51.00	49.23	51.00	50.90	2.37%	165
Jul 28, 2026	49.00	49.82	47.06	49.82	49.72	6.93%	1,185
Jul 27, 2026	42.61	46.59	42.61	46.59	46.49	9.73%	114
Jul 24, 2026	34.43	42.46	34.43	42.46	42.37	27.81%	300
Jul 23, 2026	32.64	33.22	32.64	33.22	33.15	-1.54%	-
Jul 22, 2026	34.48	34.48	33.74	33.74	33.67	-3.13%	-
Jul 21, 2026	35.82	35.82	34.83	34.83	34.76	-2.27%	-
Jul 20, 2026	35.90	35.90	35.64	35.64	35.57	-1.74%	-
Jul 17, 2026	35.66	36.27	35.66	36.27	36.20	3.13%	-
Jul 16, 2026	35.21	35.21	35.17	35.17	35.10	-2.90%	-
Jul 15, 2026	36.14	36.22	36.14	36.22	36.15	2.37%	-
Jul 14, 2026	36.79	36.79	35.38	35.38	35.31	-4.48%	-
Jul 13, 2026	35.88	37.04	35.88	37.04	36.96	1.79%	-