FRA:LR8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.56	0.56	0.56	0.56	0.56	-5.88%	-
Jun 25, 2026	0.60	0.60	0.60	0.60	0.60	-2.30%	-
Jun 24, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	-
Jun 23, 2026	0.60	0.61	0.60	0.61	0.61	-1.14%	700
Jun 22, 2026	0.61	0.61	0.61	0.61	0.61	1.49%	-
Jun 19, 2026	0.61	0.61	0.61	0.61	0.61	-7.91%	-
Jun 18, 2026	0.66	0.66	0.66	0.66	0.66	-2.38%	-
Jun 17, 2026	0.67	0.67	0.67	0.67	0.67	-0.30%	-
Jun 16, 2026	0.68	0.68	0.68	0.68	0.68	-2.32%	-
Jun 15, 2026	0.69	0.69	0.69	0.69	0.69	3.44%	-
Jun 12, 2026	0.67	0.67	0.67	0.67	0.67	3.89%	-
Jun 11, 2026	0.64	0.64	0.64	0.64	0.64	-4.17%	-
Jun 10, 2026	0.67	0.67	0.67	0.67	0.67	-11.36%	-
Jun 9, 2026	0.71	0.76	0.71	0.76	0.76	4.41%	4,397
Jun 8, 2026	0.72	0.73	0.72	0.73	0.73	-5.35%	20
Jun 5, 2026	0.77	0.77	0.77	0.77	0.77	-0.26%	-
Jun 4, 2026	0.77	0.77	0.77	0.77	0.77	-4.60%	-
Jun 3, 2026	0.81	0.81	0.81	0.81	0.81	4.68%	-
Jun 2, 2026	0.77	0.77	0.77	0.77	0.77	-3.27%	-
Jun 1, 2026	0.80	0.80	0.80	0.80	0.80	1.02%	-
May 29, 2026	0.79	0.79	0.79	0.79	0.79	-6.86%	-
May 28, 2026	0.80	0.85	0.80	0.85	0.85	3.94%	19,385
May 27, 2026	0.81	0.81	0.81	0.81	0.81	-1.09%	-
May 26, 2026	0.82	0.82	0.82	0.82	0.82	-0.84%	-
May 25, 2026	0.83	0.83	0.83	0.83	0.83	2.35%	-
May 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
May 21, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	-
May 20, 2026	0.80	0.80	0.80	0.80	0.80	-1.48%	-
May 19, 2026	0.81	0.81	0.81	0.81	0.81	-3.79%	-
May 18, 2026	0.84	0.84	0.84	0.84	0.84	1.32%	-
May 15, 2026	0.83	0.83	0.83	0.83	0.83	-11.85%	-
May 14, 2026	0.94	0.95	0.94	0.95	0.95	-0.84%	-
May 13, 2026	0.95	0.95	0.95	0.95	0.95	0.63%	-
May 12, 2026	0.95	0.95	0.95	0.95	0.95	-3.86%	-
May 11, 2026	0.95	0.99	0.95	0.99	0.99	-0.61%	1,000
May 8, 2026	0.98	1.01	0.98	0.99	0.99	-7.38%	8,483
May 7, 2026	1.03	1.07	1.03	1.07	1.07	10.31%	5,000
May 6, 2026	0.97	0.97	0.97	0.97	0.97	0.73%	-
May 5, 2026	0.96	0.96	0.96	0.96	0.96	-2.03%	-
May 4, 2026	0.98	0.98	0.98	0.98	0.98	-0.81%	-
Apr 30, 2026	0.99	0.99	0.99	0.99	0.99	-3.60%	-
Apr 29, 2026	1.03	1.04	1.03	1.03	1.03	-5.86%	1,702
Apr 28, 2026	1.06	1.10	1.06	1.09	1.09	1.11%	42,285
Apr 27, 2026	1.08	1.08	1.08	1.08	1.08	2.86%	-
Apr 24, 2026	1.05	1.05	1.05	1.05	1.05	-0.94%	-
Apr 23, 2026	1.06	1.06	1.06	1.06	1.06	0.95%	-
Apr 22, 2026	1.05	1.05	1.05	1.05	1.05	-5.75%	-
Apr 21, 2026	1.11	1.11	1.11	1.11	1.11	2.20%	-
Apr 20, 2026	1.09	1.09	1.09	1.09	1.09	-0.37%	-
Apr 17, 2026	1.09	1.09	1.09	1.09	1.09	2.05%	-