FRA:R0V Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	16.14	16.14	16.14	16.14	-	-2.06%	-
Apr 22, 2026	16.48	16.48	16.48	16.48	16.48	-0.12%	-
Apr 21, 2026	16.50	16.50	16.50	16.50	16.50	-1.79%	-
Apr 20, 2026	16.82	16.82	16.80	16.80	16.80	0.48%	9
Apr 17, 2026	16.72	16.72	16.72	16.72	16.72	-5.32%	-
Apr 16, 2026	17.66	17.66	17.66	17.66	17.66	-1.56%	-
Apr 15, 2026	17.94	17.94	17.94	17.94	17.94	-2.39%	-
Apr 14, 2026	18.38	18.38	18.38	18.38	18.38	-5.36%	-
Apr 13, 2026	19.42	19.42	19.42	19.42	19.42	2.00%	-
Apr 10, 2026	19.04	19.04	19.04	19.04	19.04	-0.83%	-
Apr 9, 2026	19.20	19.20	19.20	19.20	19.20	-2.74%	-
Apr 8, 2026	19.74	19.74	19.74	19.74	19.74	4.44%	-
Apr 7, 2026	18.90	18.90	18.90	18.90	18.90	0.64%	-
Apr 2, 2026	18.78	18.78	18.78	18.78	18.78	-2.09%	-
Apr 1, 2026	19.18	19.18	19.18	19.18	19.18	3.34%	-
Mar 31, 2026	18.56	18.56	18.56	18.56	18.56	2.77%	-
Mar 30, 2026	18.06	18.06	18.06	18.06	18.06	-3.22%	-
Mar 27, 2026	18.66	18.66	18.66	18.66	18.66	4.48%	-
Mar 26, 2026	17.86	17.86	17.86	17.86	17.86	-2.62%	-
Mar 25, 2026	18.34	18.34	18.34	18.34	18.34	1.44%	-
Mar 24, 2026	18.08	18.08	18.08	18.08	18.08	1.92%	-
Mar 23, 2026	17.74	17.74	17.74	17.74	17.74	-1.33%	-
Mar 20, 2026	17.98	17.98	17.98	17.98	17.98	3.33%	-
Mar 19, 2026	17.40	17.40	17.40	17.40	17.40	-1.81%	-
Mar 18, 2026	17.72	17.72	17.72	17.72	17.72	2.19%	-
Mar 17, 2026	17.34	17.34	17.34	17.34	17.34	-1.37%	-
Mar 16, 2026	17.58	17.58	17.58	17.58	17.58	-0.23%	-
Mar 13, 2026	17.62	17.62	17.62	17.62	17.62	-1.34%	-
Mar 12, 2026	17.86	17.86	17.86	17.86	17.86	-0.67%	-
Mar 11, 2026	17.98	17.98	17.98	17.98	17.98	-1.21%	-
Mar 10, 2026	18.20	18.20	18.20	18.20	18.20	4.00%	-
Mar 9, 2026	17.50	17.50	17.50	17.50	17.50	-3.95%	-
Mar 6, 2026	18.22	18.22	18.22	18.22	18.22	0.77%	-
Mar 5, 2026	18.08	18.08	18.08	18.08	18.08	1.92%	-
Mar 4, 2026	17.74	17.74	17.74	17.74	17.74	-1.22%	-
Mar 3, 2026	17.96	17.96	17.96	17.96	17.96	-0.44%	-
Mar 2, 2026	18.04	18.04	18.04	18.04	18.04	-1.74%	-
Feb 27, 2026	18.36	18.36	18.36	18.36	18.36	2.68%	-
Feb 26, 2026	17.88	17.88	17.88	17.88	17.88	-0.22%	-
Feb 25, 2026	17.92	17.92	17.92	17.92	17.92	0.22%	-
Feb 24, 2026	17.88	17.88	17.88	17.88	17.88	-2.93%	-
Feb 23, 2026	18.42	18.42	18.42	18.42	18.42	0.33%	-
Feb 20, 2026	18.36	18.36	18.36	18.36	18.36	-1.50%	-
Feb 19, 2026	18.14	18.64	18.14	18.64	18.64	2.98%	200
Feb 18, 2026	18.10	18.10	18.10	18.10	18.10	-0.33%	-
Feb 17, 2026	18.16	18.16	18.16	18.16	18.16	-4.42%	-
Feb 16, 2026	18.50	19.00	18.50	19.00	19.00	4.63%	200
Feb 13, 2026	18.16	18.16	18.16	18.16	18.16	-	-
Feb 12, 2026	18.16	18.16	18.16	18.16	18.16	2.02%	-
Feb 11, 2026	19.32	19.32	17.80	17.80	17.80	-9.92%	9