FRA:R1T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.02	14.02	13.59	13.59	-	-6.98%	-
Jun 25, 2026	15.61	15.74	14.61	14.61	14.61	-1.95%	250
Jun 24, 2026	15.26	15.98	14.90	14.90	14.90	-1.73%	500
Jun 23, 2026	14.78	15.17	14.40	15.17	15.17	-3.01%	400
Jun 22, 2026	15.66	16.50	15.63	15.64	15.64	1.10%	585
Jun 19, 2026	15.52	15.70	15.46	15.47	15.47	-2.71%	34
Jun 18, 2026	15.58	15.90	15.58	15.90	15.90	1.85%	-
Jun 17, 2026	15.59	15.61	15.48	15.61	15.61	0.36%	300
Jun 16, 2026	15.66	15.66	15.55	15.55	15.55	-4.41%	-
Jun 15, 2026	15.76	16.27	15.75	16.27	16.27	6.60%	-
Jun 12, 2026	15.15	15.26	14.83	15.26	15.26	0.86%	176
Jun 11, 2026	14.03	15.13	13.96	15.13	15.13	7.30%	400
Jun 10, 2026	14.78	14.81	14.10	14.10	14.10	-10.22%	300
Jun 9, 2026	15.94	16.40	15.71	15.71	15.71	-1.65%	1,130
Jun 8, 2026	15.02	15.97	15.02	15.97	15.97	4.78%	200
Jun 5, 2026	16.42	16.79	15.24	15.24	15.24	-4.81%	1,633
Jun 4, 2026	16.61	16.61	15.65	16.01	16.01	-5.80%	50
Jun 3, 2026	15.76	17.56	15.76	17.00	17.00	9.52%	2,645
Jun 2, 2026	15.72	15.80	15.52	15.52	15.52	-2.54%	620
Jun 1, 2026	15.21	15.93	14.51	15.93	15.93	6.61%	1,175
May 29, 2026	15.97	15.97	14.94	14.94	14.94	-0.41%	850
May 28, 2026	13.07	15.00	13.07	15.00	15.00	13.90%	1,575
May 27, 2026	12.85	13.25	12.45	13.17	13.17	2.63%	850
May 26, 2026	12.76	12.91	12.76	12.83	12.83	3.04%	520
May 25, 2026	12.21	12.47	12.21	12.45	12.45	-1.41%	-
May 22, 2026	12.90	12.94	12.63	12.63	12.63	1.02%	2,110
May 21, 2026	11.42	12.50	11.42	12.50	12.50	8.22%	2,190
May 20, 2026	11.18	11.66	11.10	11.55	11.55	7.98%	1,130
May 19, 2026	11.24	11.24	10.70	10.70	10.70	-0.93%	300
May 18, 2026	10.85	11.51	10.80	10.80	10.80	-6.04%	200
May 15, 2026	11.90	12.30	11.25	11.49	11.49	-2.74%	1,324
May 14, 2026	11.28	11.82	11.28	11.82	11.82	5.99%	250
May 13, 2026	10.85	11.15	10.79	11.15	11.15	0.58%	250
May 12, 2026	11.02	11.09	11.01	11.09	11.09	-4.38%	-
May 11, 2026	11.44	11.66	11.37	11.59	11.59	3.54%	73
May 8, 2026	11.50	11.70	11.20	11.20	11.20	-3.57%	240
May 7, 2026	12.52	12.70	11.61	11.61	11.61	-9.35%	557
May 6, 2026	10.49	12.88	10.46	12.81	12.81	21.68%	650
May 5, 2026	10.45	10.53	10.41	10.53	10.53	2.71%	-
May 4, 2026	10.39	10.71	10.25	10.25	10.25	9.58%	1,250
Apr 30, 2026	9.40	9.44	9.33	9.35	9.35	-2.27%	250
Apr 29, 2026	9.74	9.74	9.57	9.57	9.57	-0.07%	-
Apr 28, 2026	9.77	9.77	9.58	9.58	9.58	-6.06%	-
Apr 27, 2026	10.23	10.25	10.20	10.20	10.20	-3.25%	-
Apr 24, 2026	10.38	10.54	10.37	10.54	10.54	2.35%	-
Apr 23, 2026	10.49	10.59	10.30	10.30	10.30	-3.78%	242
Apr 22, 2026	10.70	10.70	10.70	10.70	10.70	1.98%	242
Apr 21, 2026	11.00	11.13	10.49	10.49	10.49	-4.20%	200
Apr 20, 2026	10.25	10.95	10.25	10.95	10.95	2.99%	200
Apr 17, 2026	10.41	10.63	10.41	10.63	10.63	0.23%	-