FRA:R1H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	11.31	11.31	11.31	11.31	11.31	0.73%	-
Jun 16, 2026	11.23	11.23	11.23	11.23	11.23	0.95%	-
Jun 15, 2026	11.13	11.13	11.13	11.13	11.13	-2.63%	105
Jun 12, 2026	11.43	11.43	11.43	11.43	11.43	5.25%	-
Jun 11, 2026	10.86	10.86	10.86	10.86	10.86	2.20%	-
Jun 10, 2026	10.62	10.62	10.62	10.62	10.62	-1.14%	-
Jun 9, 2026	10.47	10.85	10.47	10.74	10.74	7.44%	4,728
Jun 8, 2026	10.00	10.00	10.00	10.00	10.00	-1.75%	-
Jun 5, 2026	10.18	10.18	10.18	10.18	10.18	-0.55%	-
Jun 4, 2026	10.23	10.23	10.23	10.23	10.23	3.94%	-
Jun 3, 2026	9.85	9.85	9.85	9.85	9.85	-1.48%	-
Jun 2, 2026	9.99	9.99	9.99	9.99	9.99	-1.83%	-
Jun 1, 2026	10.18	10.18	10.18	10.18	10.18	1.35%	-
May 29, 2026	10.04	10.04	10.04	10.04	10.04	1.00%	-
May 28, 2026	9.95	9.95	9.95	9.95	9.95	-3.11%	-
May 27, 2026	10.26	10.26	10.26	10.26	10.26	-1.31%	-
May 26, 2026	10.40	10.40	10.40	10.40	10.40	-0.34%	-
May 25, 2026	10.44	10.44	10.44	10.44	10.44	0.54%	-
May 22, 2026	10.38	10.38	10.38	10.38	10.38	2.45%	-
May 21, 2026	10.13	10.13	10.13	10.13	10.13	-4.18%	-
May 20, 2026	10.57	10.57	10.57	10.57	10.57	-0.90%	200
May 19, 2026	10.67	10.67	10.67	10.67	10.67	-0.93%	-