FRA:ARC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	31.48	31.48	31.48	31.48	-	-1.66%	-
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
Aug 14, 2026	30.96	31.30	30.96	31.30	31.30	1.07%	1
Aug 13, 2026	31.47	31.47	30.97	30.97	30.97	-1.81%	116
Aug 12, 2026	31.54	31.54	31.54	31.54	31.54	-0.28%	-
Aug 11, 2026	30.64	31.65	30.64	31.63	31.63	4.05%	780
Aug 10, 2026	30.10	30.40	30.10	30.40	30.40	1.16%	300
Aug 7, 2026	30.31	30.31	30.05	30.05	30.05	-0.23%	550
Aug 6, 2026	29.83	30.12	29.83	30.12	30.12	0.27%	716
Aug 5, 2026	29.93	30.08	29.89	30.04	30.04	-3.19%	807
Aug 4, 2026	30.38	31.03	30.38	31.03	31.03	2.34%	150
Aug 3, 2026	29.70	30.32	29.70	30.32	30.32	-0.03%	1,556
Jul 31, 2026	30.03	30.33	30.03	30.33	30.33	-0.33%	150
Jul 30, 2026	30.70	30.70	30.43	30.43	30.43	1.20%	80
Jul 29, 2026	30.07	30.07	30.07	30.07	30.07	1.31%	-
Jul 28, 2026	30.01	30.01	29.68	29.68	29.68	-1.23%	600
Jul 27, 2026	29.90	30.09	29.88	30.05	30.05	-2.78%	1,272
Jul 24, 2026	31.38	31.38	30.91	30.91	30.91	-2.43%	501
Jul 23, 2026	31.24	31.86	31.24	31.68	31.68	3.66%	544
Jul 22, 2026	29.89	30.63	29.89	30.56	30.56	2.65%	410
Jul 21, 2026	29.58	29.77	29.58	29.77	29.77	0.47%	170
Jul 20, 2026	30.14	30.14	28.94	29.63	29.63	3.50%	800
Jul 17, 2026	28.66	29.21	28.66	29.21	28.63	0.72%	333
Jul 16, 2026	29.37	29.37	29.00	29.00	28.42	0.28%	172
Jul 15, 2026	29.06	29.06	28.92	28.92	28.34	-0.96%	1,368
Jul 14, 2026	29.47	29.47	29.00	29.20	28.62	4.58%	398
Jul 13, 2026	28.18	28.28	27.92	27.92	27.36	1.42%	235
Jul 10, 2026	27.64	27.64	27.53	27.53	26.98	-1.04%	320
Jul 9, 2026	28.49	28.49	27.75	27.82	27.27	-1.70%	1,090
Jul 8, 2026	28.12	28.30	28.08	28.30	27.74	4.24%	1,149
Jul 7, 2026	27.39	27.39	27.15	27.15	26.61	0.74%	982
Jul 6, 2026	27.33	27.33	26.75	26.95	26.41	-2.14%	921
Jul 3, 2026	27.47	27.54	27.47	27.54	26.99	0.51%	170
Jul 2, 2026	26.47	27.42	26.47	27.40	26.85	2.28%	950
Jul 1, 2026	26.79	26.79	26.79	26.79	26.26	-1.51%	-
Jun 30, 2026	26.70	27.20	26.70	27.20	26.66	1.49%	500
Jun 29, 2026	26.95	26.95	26.80	26.80	26.27	0.71%	319
Jun 26, 2026	27.49	27.49	26.61	26.61	26.08	-2.17%	5,050
Jun 25, 2026	27.37	27.37	26.98	27.20	26.66	-1.88%	1,106
Jun 24, 2026	28.32	28.32	27.72	27.72	27.17	-1.28%	79
Jun 23, 2026	28.26	28.26	27.97	28.08	27.52	-1.20%	544
Jun 22, 2026	27.90	28.60	27.90	28.42	27.85	-0.21%	840
Jun 19, 2026	27.84	28.48	27.84	28.48	27.91	2.82%	269
Jun 18, 2026	28.39	28.65	27.70	27.70	27.15	-4.52%	3,424