FRA:8RC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	19.55	19.55	19.55	19.55	19.55	-2.52%	-
Jul 24, 2026	20.05	20.05	20.05	20.05	20.05	-0.64%	-
Jul 23, 2026	20.18	20.18	20.18	20.18	20.18	-0.20%	-
Jul 22, 2026	20.05	20.22	20.05	20.22	20.22	1.20%	-
Jul 21, 2026	19.63	19.98	19.63	19.98	19.98	0.86%	-
Jul 20, 2026	20.02	20.02	19.81	19.81	19.81	-1.05%	90
Jul 17, 2026	19.52	20.02	19.52	20.02	20.02	3.84%	-
Jul 16, 2026	19.28	19.28	19.28	19.28	19.28	-1.13%	-
Jul 15, 2026	19.50	19.50	19.50	19.50	19.50	-0.36%	-
Jul 14, 2026	19.57	19.57	19.57	19.57	19.57	0.49%	-
Jul 13, 2026	19.48	19.48	19.48	19.48	19.48	3.10%	-
Jul 10, 2026	18.89	18.89	18.89	18.89	18.89	-0.08%	-
Jul 9, 2026	18.91	18.91	18.91	18.91	18.91	-1.31%	-
Jul 8, 2026	19.16	19.16	19.16	19.16	19.16	4.50%	-
Jul 7, 2026	18.33	18.33	18.33	18.33	18.33	0.63%	-
Jul 6, 2026	18.22	18.22	18.22	18.22	18.22	-0.27%	-
Jul 3, 2026	18.33	18.33	18.27	18.27	18.27	4.04%	-
Jul 2, 2026	17.56	17.56	17.56	17.56	17.56	-3.09%	-
Jul 1, 2026	18.12	18.12	18.12	18.12	18.12	0.95%	-
Jun 30, 2026	17.95	17.95	17.95	17.95	17.95	-0.47%	-
Jun 29, 2026	18.16	18.16	18.16	18.16	18.03	0.44%	-
Jun 26, 2026	18.08	18.08	18.08	18.08	17.95	-0.74%	-
Jun 25, 2026	18.22	18.22	18.22	18.22	18.09	-1.33%	-
Jun 24, 2026	18.54	18.54	18.46	18.46	18.33	-1.15%	-
Jun 23, 2026	18.42	18.68	18.42	18.68	18.54	3.72%	-
Jun 22, 2026	18.01	18.01	18.01	18.01	17.88	-2.33%	-
Jun 19, 2026	18.55	18.55	18.44	18.44	18.30	0.74%	200
Jun 18, 2026	18.48	18.48	18.30	18.30	18.17	-2.17%	300
Jun 17, 2026	18.71	18.71	18.71	18.71	18.57	-0.51%	-
Jun 16, 2026	18.80	18.80	18.80	18.80	18.67	-1.08%	-
Jun 15, 2026	19.01	19.01	19.01	19.01	18.87	-2.06%	-
Jun 12, 2026	19.41	19.41	19.41	19.41	19.27	-3.22%	-
Jun 11, 2026	19.68	20.05	19.68	20.05	19.91	3.40%	-
Jun 10, 2026	19.39	19.39	19.39	19.39	19.25	-0.92%	-
Jun 9, 2026	19.57	19.57	19.57	19.57	19.43	-2.64%	-
Jun 8, 2026	20.10	20.10	20.10	20.10	19.96	2.73%	75
Jun 5, 2026	19.57	19.57	19.57	19.57	19.43	-0.53%	-
Jun 4, 2026	19.49	19.67	19.49	19.67	19.53	-0.91%	-
Jun 3, 2026	19.85	19.85	19.85	19.85	19.71	2.82%	-
Jun 2, 2026	19.31	19.31	19.31	19.31	19.17	-0.90%	-
Jun 1, 2026	19.39	19.48	19.39	19.48	19.34	1.27%	-
May 29, 2026	18.91	19.24	18.91	19.24	19.10	-0.18%	-
May 28, 2026	19.26	19.27	19.24	19.27	19.13	1.21%	250
May 27, 2026	19.09	19.09	19.04	19.04	18.90	-0.34%	-
May 26, 2026	19.11	19.11	19.11	19.11	18.97	2.14%	-
May 25, 2026	18.71	18.71	18.71	18.71	18.57	-4.88%	-
May 22, 2026	19.67	19.67	19.67	19.67	19.52	0.82%	-
May 21, 2026	19.51	19.51	19.51	19.51	19.37	-0.74%	-
May 20, 2026	19.71	19.71	19.65	19.65	19.51	2.83%	900
May 19, 2026	19.11	19.11	19.11	19.11	18.97	-1.47%	-