FRA:ARC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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