FRA:R1T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	9.66	9.66	9.66	9.66	-	-3.43%	-
Jul 27, 2026	10.25	10.27	10.00	10.00	10.00	-5.57%	200
Jul 24, 2026	10.51	10.61	10.51	10.59	10.59	0.72%	-
Jul 23, 2026	10.51	10.51	10.51	10.51	10.51	-0.81%	-
Jul 22, 2026	10.84	10.84	10.60	10.60	10.60	2.63%	-
Jul 21, 2026	10.14	10.33	10.14	10.33	10.33	7.72%	-
Jul 20, 2026	9.26	9.59	9.26	9.59	9.59	1.61%	-
Jul 17, 2026	9.62	9.62	9.44	9.44	9.44	-10.83%	-
Jul 16, 2026	10.79	10.79	10.58	10.58	10.58	-3.10%	-
Jul 15, 2026	10.76	10.92	10.73	10.92	10.92	1.07%	-
Jul 14, 2026	10.60	10.80	10.60	10.80	10.80	-1.76%	85
Jul 13, 2026	11.01	11.20	11.00	11.00	11.00	-6.02%	200
Jul 10, 2026	12.63	12.64	11.70	11.70	11.70	3.52%	400
Jul 9, 2026	11.03	11.30	11.03	11.30	11.30	2.41%	360
Jul 8, 2026	11.36	11.36	11.04	11.04	11.04	-5.17%	61
Jul 7, 2026	12.28	12.37	11.64	11.64	11.64	-5.87%	470
Jul 6, 2026	12.40	12.44	12.29	12.37	12.37	1.39%	500
Jul 3, 2026	12.42	12.42	12.20	12.20	12.20	-10.19%	100
Jul 2, 2026	13.61	13.61	13.58	13.58	13.58	-1.82%	-
Jul 1, 2026	13.80	13.83	13.34	13.83	13.83	0.98%	286
Jun 30, 2026	13.82	13.82	13.70	13.70	13.70	0.41%	-
Jun 29, 2026	14.85	15.62	13.64	13.64	13.64	0.35%	200
Jun 26, 2026	14.02	14.02	13.59	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