FRA:ARC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.49	27.49	26.61	26.61	-	-2.17%	-
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
May 8, 2026	30.18	30.50	30.18	30.41	29.86	1.27%	387
May 7, 2026	30.49	30.49	29.84	30.03	29.49	-4.00%	1,540
May 6, 2026	32.88	33.00	30.58	31.28	30.71	-6.93%	668
May 5, 2026	33.63	34.10	33.61	33.61	33.00	-0.36%	2,305
May 4, 2026	32.74	33.73	32.74	33.73	33.12	1.93%	413
Apr 30, 2026	33.13	33.63	33.09	33.09	32.49	0.21%	218
Apr 29, 2026	32.33	33.10	32.33	33.02	32.42	2.45%	2,155
Apr 28, 2026	32.41	32.87	32.23	32.23	31.65	-0.40%	1,035
Apr 27, 2026	32.08	32.56	32.08	32.36	31.77	1.63%	798
Apr 24, 2026	32.13	32.61	31.84	31.84	31.26	-0.19%	620
Apr 23, 2026	31.52	32.38	31.52	31.90	31.32	1.14%	3,093
Apr 22, 2026	30.57	31.70	30.57	31.54	30.97	1.74%	731
Apr 21, 2026	30.28	31.07	30.25	31.00	30.44	3.68%	3,420
Apr 20, 2026	30.28	30.48	29.90	29.90	29.36	3.64%	1,414
Apr 17, 2026	30.82	30.82	28.41	28.85	28.33	-7.15%	1,021