FRA:R3D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.07	19.07	19.07	19.07	19.07	1.09%	-
Mar 26, 2026	18.86	18.86	18.86	18.86	18.86	-1.41%	-
Mar 25, 2026	19.44	19.44	19.13	19.13	19.13	1.30%	10
Mar 24, 2026	18.89	18.89	18.89	18.89	18.89	0.80%	-
Mar 23, 2026	18.74	18.74	18.74	18.74	18.74	-1.76%	-
Mar 20, 2026	19.07	19.07	19.07	19.07	19.07	-0.86%	-
Mar 19, 2026	19.01	19.24	19.01	19.24	19.24	0.79%	50
Mar 18, 2026	19.05	19.09	19.05	19.09	19.09	1.54%	49
Mar 17, 2026	18.80	18.80	18.80	18.80	18.80	-0.87%	-
Mar 16, 2026	18.96	18.96	18.96	18.96	18.96	0.58%	-
Mar 13, 2026	18.88	18.88	18.85	18.85	18.85	1.24%	1
Mar 12, 2026	18.62	18.62	18.62	18.62	18.62	-0.72%	-
Mar 11, 2026	18.76	18.76	18.76	18.76	18.76	-1.11%	-
Mar 10, 2026	18.97	18.97	18.97	18.97	18.97	0.88%	-
Mar 9, 2026	18.80	18.80	18.80	18.80	18.80	-1.26%	26
Mar 6, 2026	19.04	19.04	19.04	19.04	19.04	0.98%	-
Mar 5, 2026	18.86	18.86	18.86	18.86	18.86	0.13%	-
Mar 4, 2026	18.83	18.83	18.83	18.83	18.83	0.03%	-
Mar 3, 2026	18.83	18.83	18.83	18.83	18.83	1.05%	-
Mar 2, 2026	18.63	18.63	18.63	18.63	18.63	-2.02%	-
Feb 27, 2026	19.02	19.02	19.02	19.02	19.02	0.16%	-
Feb 26, 2026	18.99	18.99	18.99	18.99	18.99	-0.42%	-
Feb 25, 2026	19.07	19.07	19.07	19.07	19.07	0.13%	-
Feb 24, 2026	19.04	19.04	19.04	19.04	19.04	0.03%	-
Feb 23, 2026	18.92	19.04	18.92	19.04	19.04	0.13%	3,500
Feb 20, 2026	19.01	19.01	19.01	19.01	19.01	0.58%	-
Feb 19, 2026	18.90	18.90	18.90	18.90	18.90	0.03%	-
Feb 18, 2026	18.90	18.90	18.90	18.90	18.90	0.32%	-
Feb 17, 2026	18.84	18.84	18.84	18.84	18.84	-0.13%	-
Feb 16, 2026	18.78	18.86	18.78	18.86	18.86	0.51%	11
Feb 13, 2026	18.77	18.77	18.77	18.77	18.77	-0.27%	-
Feb 12, 2026	18.82	18.82	18.82	18.82	18.82	-0.29%	-
Feb 11, 2026	18.87	18.87	18.87	18.87	18.87	0.83%	-
Feb 10, 2026	18.72	18.72	18.72	18.72	18.72	-0.95%	-
Feb 9, 2026	18.90	18.90	18.90	18.90	18.90	1.29%	-
Feb 6, 2026	18.66	18.66	18.66	18.66	18.66	-0.98%	-
Feb 5, 2026	18.82	18.84	18.82	18.84	18.84	0.19%	1
Feb 4, 2026	18.81	18.81	18.81	18.81	18.81	-0.03%	-
Feb 3, 2026	18.81	18.81	18.81	18.81	18.81	1.62%	-
Feb 2, 2026	18.51	18.51	18.51	18.51	18.51	-1.39%	-
Jan 30, 2026	18.70	18.77	18.70	18.77	18.77	0.67%	40
Jan 29, 2026	18.65	18.65	18.65	18.65	18.65	-0.43%	-
Jan 28, 2026	18.80	18.80	18.73	18.73	18.73	0.48%	168
Jan 27, 2026	18.64	18.64	18.64	18.64	18.64	-0.93%	-
Jan 26, 2026	18.57	18.81	18.57	18.81	18.81	0.67%	2,792
Jan 23, 2026	18.69	18.69	18.69	18.69	18.69	-0.08%	-
Jan 22, 2026	18.70	18.70	18.70	18.70	18.70	-0.21%	-
Jan 21, 2026	18.74	18.74	18.74	18.74	18.74	-0.95%	-
Jan 20, 2026	18.69	18.92	18.69	18.92	18.92	2.74%	100
Jan 19, 2026	18.42	18.42	18.42	18.42	18.42	-1.66%	-