FRA:R1H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	10.77	10.77	10.77	10.77	10.77	-19.37%	-
May 15, 2026	13.36	13.36	13.36	13.36	13.36	0.35%	-
May 14, 2026	13.31	13.31	13.31	13.31	13.31	0.56%	-
May 13, 2026	13.24	13.24	13.24	13.24	13.24	0.68%	-
May 12, 2026	13.15	13.15	13.15	13.15	13.15	-2.32%	-
May 11, 2026	13.46	13.46	13.46	13.46	13.46	-0.99%	-
May 8, 2026	13.59	13.59	13.59	13.59	13.59	-3.25%	-
May 7, 2026	13.72	14.05	13.72	14.05	14.05	2.17%	15
May 6, 2026	13.75	13.75	13.75	13.75	13.75	1.16%	-
May 5, 2026	13.59	13.59	13.59	13.59	13.59	-2.91%	-
May 4, 2026	13.61	14.00	13.61	14.00	14.00	3.43%	10
Apr 30, 2026	13.54	13.54	13.54	13.54	13.54	2.55%	-
Apr 29, 2026	13.20	13.20	13.20	13.20	13.20	0.26%	-
Apr 28, 2026	13.17	13.17	13.17	13.17	13.17	-0.03%	-
Apr 27, 2026	13.17	13.17	13.17	13.17	13.17	0.14%	-
Apr 24, 2026	13.15	13.15	13.15	13.15	13.15	-0.92%	-
Apr 23, 2026	13.38	13.38	13.28	13.28	13.28	-2.09%	410
Apr 22, 2026	13.56	13.56	13.56	13.56	13.56	-0.24%	-
Apr 21, 2026	13.59	13.59	13.59	13.59	13.59	0.92%	-
Apr 20, 2026	13.47	13.47	13.47	13.47	13.47	0.73%	-
Apr 17, 2026	13.37	13.37	13.37	13.37	13.37	0.83%	-
Apr 16, 2026	13.26	13.26	13.26	13.26	13.26	0.33%	-
Apr 15, 2026	13.22	13.22	13.22	13.22	13.22	-0.90%	-
Apr 14, 2026	13.34	13.34	13.34	13.34	13.34	-1.88%	-
Apr 13, 2026	13.59	13.59	13.59	13.59	13.59	-1.65%	-
Apr 10, 2026	13.82	13.82	13.82	13.82	13.82	-1.52%	-
Apr 9, 2026	14.03	14.03	14.03	14.03	14.03	0.62%	-
Apr 8, 2026	13.95	13.95	13.95	13.95	13.95	2.82%	-
Apr 7, 2026	13.57	13.57	13.57	13.57	13.57	1.39%	-
Apr 2, 2026	13.38	13.38	13.38	13.38	13.38	0.04%	-
Apr 1, 2026	13.38	13.38	13.38	13.38	13.38	0.75%	-
Mar 31, 2026	13.28	13.28	13.28	13.28	13.28	1.30%	-
Mar 30, 2026	13.11	13.11	13.11	13.11	13.11	0.11%	-
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%	-