FRA:ORC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	113.70	117.00	111.76	113.78	113.78	-1.40%	2,385
Nov 12, 2026	113.08	115.40	112.06	115.40	115.40	-0.69%	1,098
Nov 11, 2026	110.42	117.62	110.26	116.20	116.20	10.33%	1,724
Nov 10, 2026	106.92	107.34	104.40	105.32	105.32	-0.79%	2,422
Nov 9, 2026	102.68	106.32	102.40	106.16	106.16	2.53%	1,963
Nov 6, 2026	105.86	107.12	100.52	103.54	103.54	-0.23%	2,232
Nov 5, 2026	109.94	110.42	99.74	103.78	103.78	-7.47%	3,137
Nov 4, 2026	109.56	112.84	106.56	112.16	112.16	1.05%	529
Nov 3, 2026	106.68	113.52	104.82	111.00	111.00	4.72%	5,885
Nov 2, 2026	118.86	118.90	106.00	106.00	106.00	-8.87%	2,252
Oct 30, 2026	119.72	120.62	116.32	116.32	116.32	-4.26%	469
Oct 29, 2026	127.36	128.92	121.50	121.50	121.50	-3.49%	1,982
Oct 28, 2026	119.00	131.52	116.68	125.90	125.90	7.74%	1,894
Oct 27, 2026	112.28	117.08	112.28	116.86	116.86	3.78%	575
Oct 26, 2026	113.62	114.34	110.92	112.60	112.60	-0.57%	372
Oct 23, 2026	112.32	113.32	111.40	113.24	113.24	1.93%	671
Oct 22, 2026	113.18	113.18	110.00	111.10	111.10	-2.60%	1,687
Oct 21, 2026	118.38	119.40	114.06	114.06	114.06	-2.48%	1,694
Oct 20, 2026	114.88	117.98	113.98	116.96	116.96	0.72%	464
Oct 19, 2026	116.60	116.70	115.72	116.12	116.12	1.52%	802
Oct 16, 2026	119.50	119.60	113.50	114.38	114.38	-4.76%	5,779
Oct 15, 2026	114.22	120.10	113.66	120.10	120.10	2.93%	2,008
Oct 14, 2026	126.90	128.22	116.06	116.68	116.68	-8.99%	7,560
Oct 13, 2026	122.00	128.20	121.62	128.20	128.20	4.50%	1,029
Oct 12, 2026	127.16	127.16	122.68	122.68	122.68	-3.29%	323
Oct 9, 2026	122.00	127.16	122.00	126.86	126.86	5.56%	571
Oct 8, 2026	127.56	127.56	120.62	120.62	120.18	-6.44%	1,268
Oct 7, 2026	128.28	129.00	126.38	128.92	128.45	-0.14%	1,448
Oct 6, 2026	127.30	129.10	127.30	129.10	128.63	1.65%	2,625
Oct 5, 2026	127.58	130.00	126.86	127.00	126.53	0.47%	799
Oct 2, 2026	123.04	126.40	123.04	126.40	125.94	2.88%	1,787
Oct 1, 2026	124.28	124.58	120.88	122.86	122.41	1.09%	2,119
Sep 30, 2026	122.32	122.48	119.00	121.54	121.09	-0.31%	448
Sep 29, 2026	116.10	125.88	116.10	121.92	121.47	4.12%	3,861
Sep 28, 2026	119.32	119.32	116.00	117.10	116.67	-2.89%	2,742
Sep 25, 2026	123.62	124.16	120.58	120.58	120.14	-1.26%	2,458
Sep 24, 2026	125.46	125.90	117.44	122.12	121.67	-4.92%	4,846
Sep 23, 2026	131.06	131.12	128.44	128.44	127.97	-1.83%	876
Sep 22, 2026	129.86	132.10	129.78	130.84	130.36	1.29%	1,355
Sep 21, 2026	129.64	130.46	128.02	129.18	128.71	1.40%	5,209
Sep 18, 2026	132.36	132.36	126.44	127.40	126.93	-2.91%	1,069
Sep 17, 2026	126.26	132.10	126.26	131.22	130.74	6.34%	2,128
Sep 16, 2026	122.00	124.98	120.98	123.40	122.95	0.98%	2,231
Sep 15, 2026	125.24	125.24	121.82	122.20	121.75	-1.59%	1,057
Sep 14, 2026	127.58	127.58	123.76	124.18	123.72	-4.65%	3,471
Sep 11, 2026	138.86	142.52	130.00	130.24	129.76	-2.05%	4,146
Sep 10, 2026	140.02	140.02	132.96	132.96	132.47	-4.01%	4,628
Sep 9, 2026	140.48	141.04	138.52	138.52	138.01	-0.65%	854
Sep 8, 2026	141.58	143.66	139.42	139.42	138.91	1.75%	4,589
Sep 7, 2026	137.94	138.42	137.02	137.02	136.52	0.60%	1,708