FRA:R1H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.09	13.09	13.09	13.09	13.09	-0.11%	-
Mar 26, 2026	13.11	13.11	13.11	13.11	13.11	-0.15%	-
Mar 25, 2026	13.13	13.13	13.13	13.13	13.13	0.11%	-
Mar 24, 2026	13.11	13.11	13.11	13.11	13.11	0.34%	-
Mar 23, 2026	13.07	13.07	13.07	13.07	13.07	-3.01%	-
Mar 20, 2026	13.47	13.47	13.47	13.47	13.47	-0.48%	-
Mar 19, 2026	13.54	13.54	13.54	13.54	13.54	-0.33%	-
Mar 18, 2026	13.58	13.58	13.58	13.58	13.58	0.89%	-
Mar 17, 2026	13.46	13.46	13.46	13.46	13.46	-0.30%	-
Mar 16, 2026	13.50	13.50	13.50	13.50	13.50	0.60%	-
Mar 13, 2026	13.42	13.42	13.42	13.42	13.42	-1.90%	-
Mar 12, 2026	13.68	13.68	13.68	13.68	13.68	0.15%	-
Mar 11, 2026	13.66	13.66	13.66	13.66	13.66	-1.87%	-
Mar 10, 2026	13.92	13.92	13.92	13.92	13.72	0.43%	-
Mar 9, 2026	13.86	13.86	13.86	13.86	13.66	-5.20%	-
Mar 6, 2026	14.62	14.62	14.62	14.62	14.41	-0.41%	-
Mar 5, 2026	14.68	14.68	14.68	14.68	14.47	-0.68%	-
Mar 4, 2026	14.78	14.78	14.78	14.78	14.57	-1.43%	-
Mar 3, 2026	15.00	15.00	15.00	15.00	14.78	0.54%	-
Mar 2, 2026	14.92	14.92	14.92	14.92	14.70	0.17%	-
Feb 27, 2026	14.89	14.89	14.89	14.89	14.68	0.57%	-
Feb 26, 2026	14.81	14.81	14.81	14.81	14.59	-3.55%	-
Feb 25, 2026	14.82	15.35	14.82	15.35	15.13	5.14%	674
Feb 24, 2026	14.60	14.60	14.60	14.60	14.39	1.49%	-
Feb 23, 2026	14.39	14.39	14.39	14.39	14.18	-1.67%	-
Feb 20, 2026	14.33	14.63	14.33	14.63	14.42	0.97%	410
Feb 19, 2026	14.49	14.49	14.49	14.49	14.28	4.39%	-
Feb 18, 2026	13.88	13.88	13.88	13.88	13.68	-	-
Feb 17, 2026	13.88	13.88	13.88	13.88	13.68	-0.47%	-
Feb 16, 2026	13.95	13.95	13.95	13.95	13.74	1.27%	-
Feb 13, 2026	13.77	13.77	13.77	13.77	13.57	0.69%	-
Feb 12, 2026	13.68	13.68	13.68	13.68	13.48	0.18%	-
Feb 11, 2026	13.65	13.65	13.65	13.65	13.45	1.34%	-
Feb 10, 2026	13.47	13.47	13.47	13.47	13.28	-3.44%	-
Feb 9, 2026	13.55	13.95	13.55	13.95	13.75	2.05%	71
Feb 6, 2026	13.67	13.67	13.67	13.67	13.47	3.68%	-
Feb 5, 2026	13.19	13.19	13.19	13.19	12.99	0.65%	-
Feb 4, 2026	13.10	13.10	13.10	13.10	12.91	-1.24%	-
Feb 3, 2026	13.27	13.27	13.27	13.27	13.07	2.67%	-
Feb 2, 2026	12.92	12.92	12.92	12.92	12.73	-0.12%	-
Jan 30, 2026	12.94	12.94	12.94	12.94	12.75	-0.50%	-
Jan 29, 2026	13.00	13.00	13.00	13.00	12.81	-1.18%	-
Jan 28, 2026	13.16	13.16	13.16	13.16	12.97	0.80%	-
Jan 27, 2026	13.05	13.05	13.05	13.05	12.86	-1.29%	-
Jan 26, 2026	13.22	13.22	13.22	13.22	13.03	-	-
Jan 23, 2026	13.22	13.22	13.22	13.22	13.03	0.46%	-
Jan 22, 2026	13.16	13.16	13.16	13.16	12.97	2.89%	-
Jan 21, 2026	12.79	12.79	12.79	12.79	12.61	-0.58%	-
Jan 20, 2026	12.87	12.87	12.87	12.87	12.68	-2.76%	-
Jan 19, 2026	13.23	13.23	13.23	13.23	13.04	-0.38%	-