FRA:R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	30.44	30.44	30.44	30.44	30.44	-1.23%	-
Oct 22, 2026	30.47	30.82	30.47	30.82	30.82	-0.36%	-
Oct 21, 2026	30.42	30.93	30.40	30.93	30.93	1.14%	28
Oct 20, 2026	30.18	30.58	30.18	30.58	30.58	0.53%	-
Oct 19, 2026	30.75	30.75	30.42	30.42	30.42	2.05%	-
Oct 16, 2026	29.81	29.81	29.81	29.81	29.81	-0.30%	-
Oct 15, 2026	30.05	30.05	29.90	29.90	29.90	-1.03%	-
Oct 14, 2026	30.01	30.21	30.01	30.21	30.21	0.90%	-
Oct 13, 2026	29.77	29.94	29.67	29.94	29.94	1.77%	-
Oct 12, 2026	29.42	29.42	29.42	29.42	29.42	0.58%	-
Oct 9, 2026	29.86	29.86	29.25	29.25	29.25	-2.21%	-
Oct 8, 2026	29.43	29.91	29.43	29.91	29.91	0.13%	46
Oct 7, 2026	30.06	30.06	29.87	29.87	29.87	-0.83%	-
Oct 6, 2026	30.00	30.12	30.00	30.12	30.12	0.80%	-
Oct 5, 2026	29.88	29.88	29.88	29.88	29.88	0.20%	-
Oct 2, 2026	29.56	29.82	29.56	29.82	29.82	-0.50%	-
Oct 1, 2026	29.08	29.97	29.08	29.97	29.97	2.71%	-
Sep 30, 2026	29.12	29.18	29.12	29.18	29.18	0.52%	-
Sep 29, 2026	29.15	29.15	28.89	29.03	29.03	-0.92%	-
Sep 28, 2026	29.45	29.74	29.45	29.74	29.30	0.98%	-
Sep 25, 2026	29.91	29.91	29.45	29.45	29.01	-1.77%	-
Sep 24, 2026	29.69	30.00	29.69	29.98	29.54	-0.63%	-
Sep 23, 2026	30.00	30.17	30.00	30.17	29.72	0.17%	-
Sep 22, 2026	30.31	30.31	30.12	30.12	29.67	-1.99%	-
Sep 21, 2026	31.08	31.08	30.73	30.73	30.28	-1.38%	-
Sep 18, 2026	30.92	31.16	30.92	31.16	30.70	-0.22%	-
Sep 17, 2026	30.89	31.23	30.73	31.23	30.77	1.53%	-
Sep 16, 2026	30.59	30.76	30.45	30.76	30.31	0.33%	-
Sep 15, 2026	30.58	30.66	30.58	30.66	30.21	-1.48%	-
Sep 14, 2026	30.79	31.12	30.79	31.12	30.66	0.84%	-
Sep 11, 2026	31.17	31.22	30.86	30.86	30.40	-3.05%	-
Sep 10, 2026	31.83	31.83	31.83	31.83	31.36	-1.30%	-
Sep 9, 2026	32.20	32.25	32.20	32.25	31.77	-0.19%	-
Sep 8, 2026	31.29	32.31	31.29	32.31	31.83	2.67%	-
Sep 7, 2026	31.47	31.47	31.47	31.47	31.00	-1.13%	-
Sep 4, 2026	31.83	31.83	31.83	31.83	31.36	-0.53%	-
Sep 3, 2026	32.00	32.00	32.00	32.00	31.53	-1.05%	-
Sep 2, 2026	32.34	32.34	32.34	32.34	31.86	-0.34%	-
Sep 1, 2026	32.29	32.45	32.29	32.45	31.97	1.69%	-
Aug 31, 2026	31.91	31.91	31.91	31.91	31.44	0.06%	-
Aug 28, 2026	31.72	31.89	31.72	31.89	31.42	-0.72%	-
Aug 27, 2026	32.23	32.23	32.12	32.12	31.65	1.36%	-
Aug 26, 2026	31.27	31.69	31.27	31.69	31.22	-0.06%	-
Aug 25, 2026	31.71	31.71	31.71	31.71	31.24	-0.81%	-
Aug 24, 2026	31.97	31.97	31.97	31.97	31.50	-1.81%	-
Aug 21, 2026	32.56	32.56	32.56	32.56	32.08	2.07%	-
Aug 20, 2026	31.90	31.90	31.90	31.90	31.43	-1.54%	-
Aug 19, 2026	31.84	32.40	31.84	32.40	31.92	3.38%	50
Aug 18, 2026	31.34	31.34	31.34	31.34	30.88	-0.32%	-
Aug 17, 2026	31.44	31.44	31.44	31.44	30.98	-	-