FRA:R7G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.50	13.51	13.50	13.51	13.51	-1.46%	-
Jun 3, 2026	13.70	13.71	13.70	13.71	13.71	1.53%	-
Jun 2, 2026	13.50	13.50	13.50	13.50	13.50	-1.50%	-
Jun 1, 2026	13.70	13.71	13.70	13.71	13.71	0.73%	-
May 29, 2026	13.60	13.61	13.60	13.61	13.61	-0.29%	-
May 28, 2026	13.70	13.71	13.70	13.71	13.65	0.73%	-
May 27, 2026	13.60	13.61	13.60	13.61	13.55	-0.73%	-
May 26, 2026	13.70	13.71	13.70	13.71	13.65	0.78%	-
May 25, 2026	13.60	13.60	13.60	13.60	13.54	-0.04%	-
May 22, 2026	13.60	13.61	13.60	13.61	13.55	0.79%	-
May 21, 2026	13.50	13.50	13.50	13.50	13.44	2.23%	-
May 20, 2026	13.20	13.21	13.20	13.21	13.15	-0.75%	-
May 19, 2026	13.30	13.31	13.30	13.31	13.25	0.80%	-
May 18, 2026	13.20	13.20	13.20	13.20	13.14	-0.80%	-
May 15, 2026	13.30	13.31	13.30	13.31	13.25	1.53%	-
May 14, 2026	13.10	13.11	13.10	13.11	13.05	-2.92%	-
May 13, 2026	13.40	13.50	13.40	13.50	13.44	-	-
May 12, 2026	13.50	13.50	13.50	13.50	13.44	-0.04%	-
May 11, 2026	13.50	13.51	13.50	13.51	13.45	0.64%	-
May 8, 2026	13.50	13.50	13.42	13.42	13.36	-0.64%	-
May 7, 2026	13.50	13.51	13.50	13.51	13.45	-	-
May 6, 2026	13.50	13.51	13.50	13.51	13.45	0.04%	-
May 5, 2026	13.50	13.50	13.50	13.50	13.44	1.46%	-
May 4, 2026	13.30	13.31	13.30	13.31	13.25	0.80%	-
Apr 30, 2026	13.20	13.20	13.20	13.20	13.14	0.46%	-
Apr 29, 2026	13.20	13.20	13.20	13.20	13.08	0.76%	-
Apr 28, 2026	13.10	13.10	13.10	13.10	12.98	-0.76%	-
Apr 27, 2026	13.20	13.20	13.20	13.20	13.08	3.12%	-
Apr 24, 2026	13.10	13.10	12.80	12.80	12.69	-2.59%	-
Apr 23, 2026	13.00	13.14	13.00	13.14	13.02	0.77%	1,142
Apr 22, 2026	13.00	13.04	13.00	13.04	12.92	-0.46%	1,156
Apr 21, 2026	13.10	13.10	13.10	13.10	12.98	-	-
Apr 20, 2026	13.20	13.20	13.10	13.10	12.98	-0.05%	-
Apr 17, 2026	13.10	13.11	13.10	13.11	12.99	3.97%	-
Apr 16, 2026	12.60	12.61	12.60	12.61	12.49	-	-
Apr 15, 2026	12.60	12.61	12.60	12.61	12.49	1.61%	-
Apr 14, 2026	12.40	12.41	12.40	12.41	12.30	0.05%	-
Apr 13, 2026	12.40	12.40	12.40	12.40	12.29	1.64%	-
Apr 10, 2026	12.20	12.20	12.20	12.20	12.09	-1.66%	-
Apr 9, 2026	12.40	12.41	12.40	12.41	12.30	2.53%	-
Apr 8, 2026	12.20	12.20	12.10	12.10	11.99	-	-
Apr 7, 2026	12.20	12.20	12.10	12.10	11.99	-0.05%	-
Apr 2, 2026	12.10	12.11	12.10	12.11	12.00	2.59%	-
Apr 1, 2026	11.70	12.10	11.70	11.80	11.69	1.69%	250
Mar 31, 2026	11.60	11.60	11.60	11.60	11.50	-0.30%	-
Mar 30, 2026	11.70	11.70	11.70	11.70	11.54	-	-
Mar 27, 2026	11.80	11.80	11.70	11.70	11.54	-1.68%	10
Mar 26, 2026	11.90	11.90	11.90	11.90	11.73	0.83%	10
Mar 25, 2026	11.80	11.80	11.80	11.80	11.64	-0.82%	-
Mar 24, 2026	11.90	11.90	11.90	11.90	11.73	-0.02%	-