FRA:R1H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.40	11.40	11.40	11.40	11.40	-0.92%	-
Sep 17, 2026	11.51	11.51	11.51	11.51	11.51	0.07%	-
Sep 16, 2026	11.50	11.50	11.50	11.50	11.50	1.05%	-
Sep 15, 2026	11.38	11.38	11.38	11.38	11.38	0.09%	-
Sep 14, 2026	11.37	11.37	11.37	11.37	11.37	0.80%	-
Sep 11, 2026	11.28	11.28	11.28	11.28	11.28	1.28%	-
Sep 10, 2026	11.14	11.14	11.14	11.14	11.14	-1.69%	-
Sep 9, 2026	11.42	11.42	11.33	11.33	11.33	-1.51%	-
Sep 8, 2026	11.71	11.71	11.71	11.71	11.50	-0.51%	-
Sep 7, 2026	11.77	11.77	11.77	11.77	11.56	-0.17%	-
Sep 4, 2026	11.79	11.79	11.79	11.79	11.58	0.72%	-
Sep 3, 2026	11.70	11.70	11.70	11.70	11.50	0.71%	-
Sep 2, 2026	11.62	11.62	11.62	11.62	11.42	-1.49%	-
Sep 1, 2026	11.80	11.80	11.80	11.80	11.59	-1.02%	-
Aug 31, 2026	11.92	11.92	11.92	11.92	11.71	-0.22%	-
Aug 28, 2026	11.94	11.94	11.94	11.94	11.74	0.64%	-
Aug 27, 2026	11.87	11.87	11.87	11.87	11.66	-0.19%	-
Aug 26, 2026	11.89	11.89	11.89	11.89	11.68	1.59%	-
Aug 25, 2026	11.70	11.70	11.70	11.70	11.50	0.60%	-
Aug 24, 2026	11.63	11.63	11.63	11.63	11.43	1.27%	-
Aug 21, 2026	11.49	11.49	11.49	11.49	11.29	1.70%	-
Aug 20, 2026	11.30	11.30	11.30	11.30	11.10	-3.39%	-
Aug 19, 2026	11.69	11.69	11.69	11.69	11.49	-0.27%	-
Aug 18, 2026	11.72	11.72	11.72	11.72	11.52	-0.41%	-
Aug 17, 2026	11.77	11.77	11.77	11.77	11.57	-0.24%	-
Aug 14, 2026	11.80	11.80	11.80	11.80	11.59	0.22%	-
Aug 13, 2026	11.77	11.77	11.77	11.77	11.57	-2.13%	-
Aug 12, 2026	12.03	12.03	12.03	12.03	11.82	-1.18%	-
Aug 11, 2026	12.17	12.17	12.17	12.17	11.96	-0.51%	-
Aug 10, 2026	12.24	12.24	12.24	12.24	12.02	0.77%	-
Aug 7, 2026	12.14	12.14	12.14	12.14	11.93	-0.18%	-
Aug 6, 2026	12.16	12.16	12.16	12.16	11.95	-0.13%	-
Aug 5, 2026	12.18	12.18	12.18	12.18	11.97	2.01%	-
Aug 4, 2026	11.94	11.94	11.94	11.94	11.73	1.51%	-
Aug 3, 2026	11.76	11.76	11.76	11.76	11.56	0.44%	-
Jul 31, 2026	11.71	11.71	11.71	11.71	11.51	-1.84%	-
Jul 30, 2026	11.93	11.93	11.93	11.93	11.72	1.90%	-
Jul 29, 2026	11.71	11.71	11.71	11.71	11.50	1.44%	-
Jul 28, 2026	11.54	11.54	11.54	11.54	11.34	0.72%	-
Jul 27, 2026	11.46	11.46	11.46	11.46	11.26	1.74%	-
Jul 24, 2026	11.26	11.26	11.26	11.26	11.07	-0.46%	-
Jul 23, 2026	11.32	11.32	11.32	11.32	11.12	-0.56%	-
Jul 22, 2026	11.38	11.38	11.38	11.38	11.18	-4.69%	-
Jul 21, 2026	11.63	11.94	11.63	11.94	11.73	1.96%	190
Jul 20, 2026	11.64	11.71	11.64	11.71	11.51	0.71%	500
Jul 17, 2026	11.63	11.63	11.63	11.63	11.43	2.72%	-
Jul 16, 2026	11.32	11.32	11.32	11.32	11.12	0.82%	-
Jul 15, 2026	11.23	11.23	11.23	11.23	11.03	-0.11%	-
Jul 14, 2026	11.24	11.24	11.24	11.24	11.04	0.79%	-
Jul 13, 2026	11.15	11.15	11.15	11.15	10.96	0.13%	-