FRA:ARC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.71	37.66	36.71	37.66	37.66	3.52%	510
Oct 22, 2026	36.56	36.94	36.13	36.38	36.38	0.83%	1,537
Oct 21, 2026	35.88	36.08	35.88	36.08	36.08	0.06%	125
Oct 20, 2026	36.02	36.08	36.02	36.06	36.06	0.39%	1,090
Oct 19, 2026	35.18	35.99	35.18	35.92	35.92	4.75%	420
Oct 16, 2026	34.03	34.29	34.03	34.29	34.29	-0.03%	50
Oct 15, 2026	34.20	34.43	33.97	34.30	34.30	-1.18%	818
Oct 14, 2026	33.70	34.76	33.70	34.71	34.71	5.50%	1,368
Oct 13, 2026	32.79	32.90	32.79	32.90	32.90	-0.66%	400
Oct 12, 2026	32.56	33.12	32.56	33.12	33.12	2.16%	1,725
Oct 9, 2026	31.95	32.68	31.95	32.42	32.42	-	1,150
Oct 8, 2026	31.79	32.56	31.79	32.42	32.42	0.71%	443
Oct 7, 2026	31.90	32.19	31.81	32.19	32.19	0.91%	385
Oct 6, 2026	31.44	31.90	31.44	31.90	31.90	0.41%	40
Oct 5, 2026	31.75	31.77	31.66	31.77	31.77	0.86%	262
Oct 2, 2026	31.75	31.75	31.50	31.50	31.50	1.61%	47
Oct 1, 2026	30.94	31.00	30.92	31.00	31.00	-0.86%	150
Sep 30, 2026	31.58	31.58	31.27	31.27	31.27	-0.48%	1
Sep 29, 2026	32.04	32.22	31.42	31.42	31.42	-3.44%	23
Sep 28, 2026	32.54	32.54	32.54	32.54	32.54	-1.48%	-
Sep 25, 2026	33.03	33.03	33.03	33.03	33.03	0.12%	400
Sep 24, 2026	32.36	33.00	32.36	32.99	32.99	3.68%	101
Sep 23, 2026	31.62	31.82	31.62	31.82	31.82	1.34%	370
Sep 22, 2026	32.00	32.00	31.40	31.40	31.40	-2.03%	1,530
Sep 21, 2026	32.23	32.85	32.05	32.05	32.05	-1.78%	387
Sep 18, 2026	32.62	33.09	32.62	32.63	32.63	-2.54%	190
Sep 17, 2026	34.18	34.18	33.47	33.48	33.48	-2.11%	2,500
Sep 16, 2026	34.20	34.65	34.20	34.20	34.20	0.94%	1,050
Sep 15, 2026	33.98	33.98	33.88	33.88	33.88	-0.06%	120
Sep 14, 2026	33.97	33.97	33.90	33.90	33.90	1.44%	300
Sep 11, 2026	33.66	33.66	33.41	33.42	33.42	-0.39%	350
Sep 10, 2026	33.78	33.96	33.50	33.55	33.55	0.42%	376
Sep 9, 2026	33.41	33.41	33.41	33.41	33.41	0.75%	-
Sep 8, 2026	32.83	33.83	32.83	33.16	33.16	0.45%	3,530
Sep 7, 2026	33.15	33.17	33.01	33.01	33.01	0.76%	270
Sep 4, 2026	32.76	32.76	32.73	32.76	32.76	0.71%	1,710
Sep 3, 2026	32.53	32.53	32.53	32.53	32.53	-2.19%	1,380
Sep 2, 2026	33.80	33.80	33.26	33.26	33.26	-1.42%	1,380
Sep 1, 2026	33.02	33.74	32.98	33.74	33.74	2.43%	1,202
Aug 31, 2026	33.00	33.00	32.69	32.94	32.94	1.82%	845
Aug 28, 2026	32.21	32.35	32.21	32.35	32.35	1.16%	1,000
Aug 27, 2026	31.98	31.98	31.98	31.98	31.98	1.98%	375
Aug 26, 2026	31.48	31.48	31.36	31.36	31.36	-2.03%	300
Aug 25, 2026	32.46	32.46	31.97	32.01	32.01	-1.72%	1,241
Aug 24, 2026	32.91	32.91	32.34	32.57	32.57	-0.85%	1,515
Aug 21, 2026	32.79	33.00	32.79	32.85	32.85	0.46%	350
Aug 20, 2026	32.34	32.70	32.34	32.70	32.70	-	750
Aug 19, 2026	32.10	32.70	32.10	32.70	32.70	0.96%	8
Aug 18, 2026	31.91	32.39	31.91	32.39	32.39	1.89%	3,382
Aug 17, 2026	31.42	31.79	31.42	31.79	31.79	1.57%	5,350