FRA:ARC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.34	31.80	31.34	31.80	31.80	0.13%	800
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
Apr 16, 2026	30.19	31.07	30.19	31.07	30.51	3.02%	2,010
Apr 15, 2026	30.44	31.21	30.06	30.16	29.61	-0.82%	1,001
Apr 14, 2026	30.90	31.53	30.41	30.41	29.86	-3.37%	11,059
Apr 13, 2026	31.98	31.98	31.47	31.47	30.90	4.34%	1,240
Apr 10, 2026	29.63	30.42	29.63	30.16	29.61	0.50%	1,784
Apr 9, 2026	29.34	30.01	29.34	30.01	29.47	5.34%	137
Apr 8, 2026	28.02	28.99	27.61	28.49	27.97	-10.41%	7,522
Apr 7, 2026	31.00	31.82	30.81	31.80	31.22	2.58%	1,612
Apr 2, 2026	30.37	31.25	30.37	31.00	30.44	4.80%	7,055
Apr 1, 2026	30.82	31.16	29.09	29.58	29.04	-3.18%	15,569
Mar 31, 2026	32.30	32.40	30.55	30.55	30.00	-5.80%	8,069
Mar 30, 2026	32.19	32.44	32.08	32.43	31.84	2.11%	708
Mar 27, 2026	30.80	31.76	30.80	31.76	31.18	2.29%	50
Mar 26, 2026	31.15	31.48	30.94	31.05	30.49	3.78%	4,920
Mar 25, 2026	29.82	29.92	29.82	29.92	29.38	-2.09%	589
Mar 24, 2026	29.16	30.62	29.16	30.56	30.01	4.77%	8,690
Mar 23, 2026	31.05	31.77	28.99	29.17	28.64	-8.67%	12,344
Mar 20, 2026	32.35	32.53	31.65	31.94	31.36	1.14%	2,335