FRA:R1H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.89	11.89	11.89	11.89	-	1.59%	-
Aug 25, 2026	11.70	11.70	11.70	11.70	11.70	0.60%	-
Aug 24, 2026	11.63	11.63	11.63	11.63	11.63	1.27%	-
Aug 21, 2026	11.49	11.49	11.49	11.49	11.49	1.70%	-
Aug 20, 2026	11.30	11.30	11.30	11.30	11.30	-3.39%	-
Aug 19, 2026	11.69	11.69	11.69	11.69	11.69	-0.27%	-
Aug 18, 2026	11.72	11.72	11.72	11.72	11.72	-0.41%	-
Aug 17, 2026	11.77	11.77	11.77	11.77	11.77	-0.24%	-
Aug 14, 2026	11.80	11.80	11.80	11.80	11.80	0.22%	-
Aug 13, 2026	11.77	11.77	11.77	11.77	11.77	-2.13%	-
Aug 12, 2026	12.03	12.03	12.03	12.03	12.03	-1.18%	-
Aug 11, 2026	12.17	12.17	12.17	12.17	12.17	-0.51%	-
Aug 10, 2026	12.24	12.24	12.24	12.24	12.24	0.77%	-
Aug 7, 2026	12.14	12.14	12.14	12.14	12.14	-0.18%	-
Aug 6, 2026	12.16	12.16	12.16	12.16	12.16	-0.13%	-
Aug 5, 2026	12.18	12.18	12.18	12.18	12.18	2.01%	-
Aug 4, 2026	11.94	11.94	11.94	11.94	11.94	1.51%	-
Aug 3, 2026	11.76	11.76	11.76	11.76	11.76	0.44%	-
Jul 31, 2026	11.71	11.71	11.71	11.71	11.71	-1.84%	-
Jul 30, 2026	11.93	11.93	11.93	11.93	11.93	1.90%	-
Jul 29, 2026	11.71	11.71	11.71	11.71	11.71	1.44%	-
Jul 28, 2026	11.54	11.54	11.54	11.54	11.54	0.72%	-
Jul 27, 2026	11.46	11.46	11.46	11.46	11.46	1.74%	-
Jul 24, 2026	11.26	11.26	11.26	11.26	11.26	-0.46%	-
Jul 23, 2026	11.32	11.32	11.32	11.32	11.32	-0.56%	-
Jul 22, 2026	11.38	11.38	11.38	11.38	11.38	-4.69%	-
Jul 21, 2026	11.63	11.94	11.63	11.94	11.94	1.96%	190
Jul 20, 2026	11.64	11.71	11.64	11.71	11.71	0.71%	500
Jul 17, 2026	11.63	11.63	11.63	11.63	11.63	2.72%	-
Jul 16, 2026	11.32	11.32	11.32	11.32	11.32	0.82%	-
Jul 15, 2026	11.23	11.23	11.23	11.23	11.23	-0.11%	-
Jul 14, 2026	11.24	11.24	11.24	11.24	11.24	0.79%	-
Jul 13, 2026	11.15	11.15	11.15	11.15	11.15	0.13%	-
Jul 10, 2026	11.14	11.14	11.14	11.14	11.14	-3.03%	-
Jul 9, 2026	11.49	11.49	11.49	11.49	11.49	0.16%	-
Jul 8, 2026	11.47	11.47	11.47	11.47	11.47	0.07%	-
Jul 7, 2026	11.46	11.46	11.46	11.46	11.46	-3.54%	-
Jul 6, 2026	11.88	11.88	11.88	11.88	11.88	0.92%	-
Jul 3, 2026	11.77	11.78	11.77	11.77	11.77	1.90%	-
Jul 2, 2026	11.58	11.58	11.55	11.55	11.55	-0.84%	-
Jul 1, 2026	11.65	11.65	11.65	11.65	11.65	-0.14%	-
Jun 30, 2026	11.67	11.67	11.67	11.67	11.67	-0.19%	-
Jun 29, 2026	11.69	11.69	11.69	11.69	11.69	0.53%	-
Jun 26, 2026	11.63	11.63	11.63	11.63	11.63	-0.33%	-
Jun 25, 2026	11.66	11.66	11.66	11.66	11.66	2.42%	-
Jun 24, 2026	11.39	11.39	11.39	11.39	11.39	0.94%	-
Jun 23, 2026	11.28	11.28	11.28	11.28	11.28	-2.18%	-
Jun 22, 2026	11.53	11.53	11.53	11.53	11.53	1.55%	-
Jun 19, 2026	11.36	11.36	11.36	11.36	11.36	0.55%	-
Jun 18, 2026	11.30	11.30	11.30	11.30	11.30	-0.16%	-