FRA:3RL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	46.24	46.24	46.24	46.24	-	1.27%	-
Jul 27, 2026	45.66	45.66	45.66	45.66	45.66	4.27%	-
Jul 24, 2026	43.79	43.79	43.79	43.79	43.79	0.25%	-
Jul 23, 2026	43.68	43.68	43.68	43.68	43.68	-3.13%	-
Jul 22, 2026	45.09	45.09	45.09	45.09	45.09	-1.31%	-
Jul 21, 2026	46.50	46.50	45.69	45.69	45.69	-1.02%	-
Jul 20, 2026	46.16	46.16	46.16	46.16	46.16	0.02%	-
Jul 17, 2026	46.15	46.15	46.15	46.15	46.15	2.26%	-
Jul 16, 2026	45.13	45.13	45.13	45.13	45.13	-1.12%	-
Jul 15, 2026	45.64	45.64	45.64	45.64	45.64	-	-
Jul 14, 2026	45.64	45.64	45.64	45.64	45.64	3.40%	-
Jul 13, 2026	44.14	44.14	44.14	44.14	44.14	-1.12%	-
Jul 10, 2026	44.64	44.64	44.64	44.64	44.64	0.54%	-
Jul 9, 2026	44.40	44.40	44.40	44.40	44.40	0.86%	-
Jul 8, 2026	44.02	44.02	44.02	44.02	44.02	2.78%	-
Jul 7, 2026	42.83	42.83	42.83	42.83	42.83	-1.65%	-
Jul 6, 2026	43.55	43.55	43.55	43.55	43.55	0.23%	-
Jul 3, 2026	43.45	43.45	43.45	43.45	43.45	3.33%	-
Jul 2, 2026	42.05	42.05	42.05	42.05	42.05	3.98%	-
Jul 1, 2026	40.44	40.44	40.44	40.44	40.44	0.05%	-
Jun 30, 2026	40.42	40.42	40.42	40.42	40.42	-0.76%	-
Jun 29, 2026	40.73	40.73	40.73	40.73	40.73	7.75%	-
Jun 26, 2026	37.80	37.80	37.80	37.80	37.80	-4.26%	-
Jun 25, 2026	39.48	39.48	39.48	39.48	39.48	4.67%	-
Jun 24, 2026	37.72	37.72	37.72	37.72	37.72	1.64%	-
Jun 23, 2026	37.11	37.11	37.11	37.11	37.11	-3.13%	-
Jun 22, 2026	38.31	38.31	38.31	38.31	38.31	0.42%	-
Jun 19, 2026	38.15	38.15	38.15	38.15	38.15	-3.00%	-
Jun 18, 2026	39.33	39.33	39.33	39.33	39.33	-0.25%	-
Jun 17, 2026	39.43	39.43	39.43	39.43	39.43	1.68%	-
Jun 16, 2026	38.78	38.78	38.78	38.78	38.78	-4.32%	-
Jun 15, 2026	40.53	40.53	40.53	40.53	40.53	2.06%	-
Jun 12, 2026	39.71	39.71	39.71	39.71	39.71	-0.30%	-
Jun 11, 2026	39.83	39.83	39.83	39.83	39.83	3.03%	-
Jun 10, 2026	38.66	38.66	38.66	38.66	38.66	-0.21%	-
Jun 9, 2026	38.74	38.74	38.74	38.74	38.74	-0.72%	-
Jun 8, 2026	39.02	39.02	39.02	39.02	39.02	2.82%	-
Jun 5, 2026	37.95	37.95	37.95	37.95	37.95	-0.52%	25
Jun 4, 2026	38.15	38.15	38.15	38.15	38.15	-1.34%	-
Jun 3, 2026	39.14	39.14	38.67	38.67	38.67	-0.21%	-
Jun 2, 2026	38.75	38.75	38.75	38.75	38.75	0.54%	-
Jun 1, 2026	38.54	38.54	38.54	38.54	38.54	2.83%	-
May 29, 2026	37.48	37.48	37.48	37.48	37.48	0.56%	-
May 28, 2026	37.27	37.27	37.27	37.27	37.27	-0.13%	-
May 27, 2026	37.32	37.32	37.32	37.32	37.32	-0.69%	-
May 26, 2026	37.58	37.58	37.58	37.58	37.58	-0.48%	-
May 25, 2026	37.76	37.76	37.76	37.76	37.76	1.02%	-
May 22, 2026	37.38	37.38	37.38	37.38	37.38	-0.24%	-
May 21, 2026	37.47	37.47	37.47	37.47	37.47	0.97%	-
May 20, 2026	37.11	37.11	37.11	37.11	37.11	0.16%	-