FRA:ARRD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	53.82	53.82	52.82	53.02	-	-3.49%	4,316
May 14, 2026	55.02	55.04	54.94	54.94	54.94	0.70%	135
May 13, 2026	52.20	54.56	52.20	54.56	54.56	6.15%	208
May 12, 2026	51.40	51.40	51.40	51.40	51.40	-1.76%	-
May 11, 2026	52.28	52.32	52.28	52.32	52.32	-0.38%	-
May 8, 2026	52.32	52.52	52.32	52.52	52.52	-3.74%	-
May 7, 2026	53.58	54.56	53.58	54.56	54.56	1.26%	200
May 6, 2026	50.18	53.88	50.18	53.88	53.88	8.32%	200
May 5, 2026	47.38	49.74	47.38	49.74	49.74	5.43%	-
May 4, 2026	49.43	49.43	47.12	47.18	47.18	-3.40%	116
Apr 30, 2026	46.40	48.84	46.40	48.84	48.84	1.41%	100
Apr 29, 2026	49.46	49.46	48.16	48.16	48.16	-2.19%	100
Apr 28, 2026	50.18	50.36	49.24	49.24	49.24	-2.11%	24
Apr 27, 2026	50.68	50.68	50.30	50.30	50.30	-1.64%	-
Apr 24, 2026	51.14	51.14	51.14	51.14	51.14	0.83%	-
Apr 23, 2026	51.86	52.24	50.72	50.72	50.72	-2.72%	50
Apr 22, 2026	51.88	52.14	51.88	52.14	52.14	0.85%	-
Apr 21, 2026	52.70	52.70	51.70	51.70	51.70	-1.97%	-
Apr 20, 2026	51.86	52.74	51.86	52.74	52.74	1.23%	208
Apr 17, 2026	50.68	52.10	50.68	52.10	52.10	3.21%	-
Apr 16, 2026	52.18	52.18	50.48	50.48	50.48	-2.66%	113
Apr 15, 2026	52.34	52.46	51.86	51.86	51.86	-1.29%	437
Apr 14, 2026	52.06	52.56	52.06	52.54	52.54	3.10%	460
Apr 13, 2026	50.96	50.96	50.96	50.96	50.96	-1.28%	-
Apr 10, 2026	51.28	52.06	51.28	51.62	51.62	0.43%	1,036
Apr 9, 2026	50.68	51.40	50.44	51.40	51.40	0.74%	300
Apr 8, 2026	49.70	51.54	49.70	51.02	51.02	10.62%	388
Apr 7, 2026	44.59	46.12	44.59	46.12	46.12	2.04%	220
Apr 2, 2026	45.69	45.69	45.20	45.20	45.20	-3.15%	947
Apr 1, 2026	44.94	46.67	44.94	46.67	46.67	4.74%	401
Mar 31, 2026	42.61	44.56	42.61	44.56	44.56	5.99%	100
Mar 30, 2026	42.40	43.12	42.04	42.04	42.04	-5.55%	809
Mar 27, 2026	44.51	44.51	44.51	44.51	44.51	0.95%	-
Mar 26, 2026	45.43	45.43	44.09	44.09	44.09	-3.46%	57
Mar 25, 2026	46.07	46.07	45.67	45.67	45.67	1.04%	89
Mar 24, 2026	44.24	45.23	44.24	45.20	45.20	1.60%	195
Mar 23, 2026	40.50	44.55	40.00	44.49	44.49	7.49%	212
Mar 20, 2026	43.01	43.01	41.11	41.39	41.39	-3.74%	1,100
Mar 19, 2026	44.44	44.44	42.43	43.00	43.00	-3.89%	551
Mar 18, 2026	45.76	45.76	44.74	44.74	44.74	-0.86%	90
Mar 17, 2026	44.54	45.13	44.54	45.13	45.13	0.87%	-
Mar 16, 2026	44.32	44.74	44.32	44.74	44.74	1.18%	-
Mar 13, 2026	46.44	46.44	44.22	44.22	44.22	-4.72%	-
Mar 12, 2026	48.13	48.13	45.25	46.41	46.41	-4.41%	450
Mar 11, 2026	49.09	49.09	48.55	48.55	48.55	-0.59%	270
Mar 10, 2026	47.83	49.24	47.83	48.84	48.84	1.79%	684
Mar 9, 2026	44.64	47.98	44.64	47.98	47.98	1.10%	301
Mar 6, 2026	49.34	49.77	47.46	47.46	47.46	-3.38%	5,100
Mar 5, 2026	52.02	52.02	48.73	49.12	49.12	-6.22%	175
Mar 4, 2026	49.58	53.12	49.58	52.38	52.38	2.15%	200