FRA:9RS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.25	28.25	28.25	28.25	28.25	-3.42%	-
Jun 25, 2026	29.25	29.25	29.25	29.25	29.25	-2.66%	-
Jun 24, 2026	30.05	30.05	30.05	30.05	30.05	2.39%	-
Jun 23, 2026	29.35	29.35	29.35	29.35	29.35	-1.51%	-
Jun 22, 2026	29.80	29.80	29.80	29.80	29.80	0.34%	-
Jun 19, 2026	29.70	29.70	29.70	29.70	29.70	-1.98%	-
Jun 18, 2026	30.30	30.30	30.30	30.30	30.30	-0.82%	-
Jun 17, 2026	30.55	30.55	30.55	30.55	30.55	-0.81%	-
Jun 16, 2026	30.80	30.80	30.80	30.80	30.80	-1.12%	-
Jun 15, 2026	31.15	31.15	31.15	31.15	31.15	-0.32%	-
Jun 12, 2026	31.25	31.25	31.25	31.25	31.25	0.81%	-
Jun 11, 2026	31.00	31.00	31.00	31.00	31.00	-2.36%	-
Jun 10, 2026	31.75	31.75	31.75	31.75	31.75	0.95%	-
Jun 9, 2026	31.45	31.45	31.45	31.45	31.45	0.64%	-
Jun 8, 2026	31.25	31.25	31.25	31.25	31.25	-2.50%	-
Jun 5, 2026	32.05	32.05	32.05	32.05	32.05	2.23%	-
Jun 4, 2026	31.35	31.35	31.35	31.35	31.35	0.48%	-
Jun 3, 2026	31.20	31.20	31.20	31.20	31.20	-3.26%	-
Jun 2, 2026	32.25	32.25	32.25	32.25	32.25	1.10%	-
Jun 1, 2026	31.90	31.90	31.90	31.90	31.90	1.75%	-
May 29, 2026	31.35	31.35	31.35	31.35	31.35	1.95%	-
May 28, 2026	30.75	30.75	30.75	30.75	30.75	-1.76%	-
May 27, 2026	31.30	31.30	31.30	31.30	31.30	-1.11%	-
May 26, 2026	31.65	31.65	31.65	31.65	31.65	-1.56%	-
May 25, 2026	32.15	32.15	32.15	32.15	32.15	1.42%	-
May 22, 2026	31.70	31.70	31.70	31.70	31.70	-0.94%	-
May 21, 2026	32.00	32.00	32.00	32.00	32.00	0.95%	-
May 20, 2026	31.70	31.70	31.70	31.70	31.70	0.79%	-
May 19, 2026	31.45	31.45	31.45	31.45	31.45	-	-
May 18, 2026	31.45	31.45	31.45	31.45	31.45	-0.47%	-
May 15, 2026	31.60	31.60	31.60	31.60	31.60	-0.78%	-
May 14, 2026	31.85	31.85	31.85	31.85	31.85	-0.47%	-
May 13, 2026	32.05	32.05	32.00	32.00	32.00	0.16%	15
May 12, 2026	31.95	31.95	31.95	31.95	31.95	-1.84%	-
May 11, 2026	32.55	32.55	32.55	32.55	32.55	-2.25%	-
May 8, 2026	32.30	33.40	32.30	33.30	33.30	2.78%	2,837
May 7, 2026	32.40	32.40	32.40	32.40	32.40	0.93%	-
May 6, 2026	32.10	32.10	32.10	32.10	32.10	2.07%	-
May 5, 2026	31.45	31.45	31.45	31.45	31.45	-2.63%	-
May 4, 2026	31.05	32.40	31.05	32.30	32.30	7.67%	115
Apr 30, 2026	30.00	30.00	30.00	30.00	30.00	-2.28%	-
Apr 29, 2026	30.75	31.50	30.70	30.70	30.70	-3.46%	2,952
Apr 28, 2026	33.20	33.80	33.20	33.80	31.80	2.58%	2,837
Apr 27, 2026	32.95	32.95	32.95	32.95	31.00	0.15%	-
Apr 24, 2026	33.10	33.10	32.90	32.90	30.95	-1.35%	50
Apr 23, 2026	33.35	33.35	33.35	33.35	31.38	-0.60%	-
Apr 22, 2026	33.55	33.55	33.55	33.55	31.56	-0.45%	-
Apr 21, 2026	33.70	33.70	33.70	33.70	31.71	0.90%	-
Apr 20, 2026	33.40	33.40	33.40	33.40	31.42	-0.45%	-
Apr 17, 2026	33.55	33.55	33.55	33.55	31.56	1.05%	-