FRA:ARC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.66	29.21	28.66	29.21	29.21	0.72%	333
Jul 16, 2026	29.37	29.37	29.00	29.00	29.00	0.28%	172
Jul 15, 2026	29.06	29.06	28.92	28.92	28.92	-0.96%	1,368
Jul 14, 2026	29.47	29.47	29.00	29.20	29.20	4.58%	398
Jul 13, 2026	28.18	28.28	27.92	27.92	27.92	1.42%	235
Jul 10, 2026	27.64	27.64	27.53	27.53	27.53	-1.04%	320
Jul 9, 2026	28.49	28.49	27.75	27.82	27.82	-1.70%	1,090
Jul 8, 2026	28.12	28.30	28.08	28.30	28.30	4.24%	1,149
Jul 7, 2026	27.39	27.39	27.15	27.15	27.15	0.74%	982
Jul 6, 2026	27.33	27.33	26.75	26.95	26.95	-2.14%	921
Jul 3, 2026	27.47	27.54	27.47	27.54	27.54	0.51%	170
Jul 2, 2026	26.47	27.42	26.47	27.40	27.40	2.28%	950
Jul 1, 2026	26.79	26.79	26.79	26.79	26.79	-1.51%	-
Jun 30, 2026	26.70	27.20	26.70	27.20	27.20	1.49%	500
Jun 29, 2026	26.95	26.95	26.80	26.80	26.80	0.71%	319
Jun 26, 2026	27.49	27.49	26.61	26.61	26.61	-2.17%	5,050
Jun 25, 2026	27.37	27.37	26.98	27.20	27.20	-1.88%	1,106
Jun 24, 2026	28.32	28.32	27.72	27.72	27.72	-1.28%	79
Jun 23, 2026	28.26	28.26	27.97	28.08	28.08	-1.20%	544
Jun 22, 2026	27.90	28.60	27.90	28.42	28.42	-0.21%	840
Jun 19, 2026	27.84	28.48	27.84	28.48	28.48	2.82%	269
Jun 18, 2026	28.39	28.65	27.70	27.70	27.70	-4.52%	3,424
Jun 17, 2026	28.29	29.01	28.29	29.01	29.01	0.52%	1,419
Jun 16, 2026	28.72	28.86	28.50	28.86	28.86	0.66%	686
Jun 15, 2026	29.93	29.95	28.67	28.67	28.67	-6.34%	8,290
Jun 12, 2026	31.67	31.67	30.45	30.61	30.61	-5.11%	1,471
Jun 11, 2026	31.84	32.26	31.84	32.26	32.26	1.19%	31
Jun 10, 2026	31.19	31.88	31.19	31.88	31.88	2.41%	60
Jun 9, 2026	31.42	31.42	31.13	31.13	31.13	-2.90%	1,975
Jun 8, 2026	32.21	32.83	32.03	32.06	32.06	0.19%	946
Jun 5, 2026	32.08	32.08	31.96	32.00	32.00	0.41%	200
Jun 4, 2026	31.94	32.39	31.87	31.87	31.87	-1.94%	550
Jun 3, 2026	31.88	32.50	31.88	32.50	32.50	2.43%	21
Jun 2, 2026	31.34	31.80	31.34	31.73	31.73	-0.09%	1,300
Jun 1, 2026	31.16	32.00	31.00	31.76	31.76	4.10%	3,500
May 29, 2026	30.51	30.51	30.51	30.51	30.51	-1.58%	-
May 28, 2026	30.71	31.42	30.71	31.00	31.00	0.65%	4,045
May 27, 2026	31.76	31.76	30.80	30.80	30.80	-3.42%	1,614
May 26, 2026	31.01	32.27	31.01	31.89	31.89	4.18%	1,000
May 25, 2026	30.94	31.37	30.20	30.61	30.61	-6.31%	3,384
May 22, 2026	33.02	33.04	32.67	32.67	32.67	-0.31%	169
May 21, 2026	32.70	32.80	32.70	32.77	32.77	0.28%	1,970
May 20, 2026	33.15	33.40	32.68	32.68	32.68	-2.01%	1,030
May 19, 2026	32.61	33.35	32.61	33.35	33.35	1.83%	550
May 18, 2026	32.32	32.75	32.12	32.75	32.75	5.58%	1,660
May 15, 2026	31.02	31.02	31.02	31.02	31.02	2.01%	-
May 14, 2026	31.20	31.20	30.41	30.41	30.41	-2.91%	17,090
May 13, 2026	31.92	31.92	31.32	31.32	31.32	-1.60%	45
May 12, 2026	31.82	31.87	31.50	31.83	31.83	3.74%	597
May 11, 2026	31.60	31.60	31.25	31.25	30.68	2.76%	100