FRA:R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	31.27	31.27	31.27	31.27	-	-1.39%	-
Aug 25, 2026	31.71	31.71	31.71	31.71	31.71	-0.81%	-
Aug 24, 2026	31.97	31.97	31.97	31.97	31.97	-1.81%	-
Aug 21, 2026	32.56	32.56	32.56	32.56	32.56	2.07%	-
Aug 20, 2026	31.90	31.90	31.90	31.90	31.90	-1.54%	-
Aug 19, 2026	31.84	32.40	31.84	32.40	32.40	3.38%	50
Aug 18, 2026	31.34	31.34	31.34	31.34	31.34	-0.32%	-
Aug 17, 2026	31.44	31.44	31.44	31.44	31.44	-	-
Aug 14, 2026	31.44	31.44	31.44	31.44	31.44	-0.06%	-
Aug 13, 2026	31.49	31.49	31.46	31.46	31.46	0.96%	-
Aug 12, 2026	31.16	31.16	31.16	31.16	31.16	1.17%	-
Aug 11, 2026	30.80	30.80	30.80	30.80	30.80	0.88%	-
Aug 10, 2026	30.53	30.53	30.53	30.53	30.53	1.06%	-
Aug 7, 2026	30.31	30.31	30.21	30.21	30.21	-0.92%	-
Aug 6, 2026	30.49	30.49	30.49	30.49	30.49	-1.17%	-
Aug 5, 2026	31.16	31.16	30.85	30.85	30.85	-1.25%	-
Aug 4, 2026	31.24	31.24	31.24	31.24	31.24	-2.47%	-
Aug 3, 2026	32.03	32.03	32.03	32.03	32.03	-1.05%	-
Jul 31, 2026	32.37	32.37	32.37	32.37	32.37	0.15%	-
Jul 30, 2026	32.32	33.03	32.32	32.32	32.32	-1.64%	50
Jul 29, 2026	32.26	32.86	32.26	32.86	32.86	0.89%	-
Jul 28, 2026	32.56	32.57	32.56	32.57	32.57	-1.42%	50
Jul 27, 2026	33.72	33.72	33.04	33.04	33.04	-1.93%	50
Jul 24, 2026	33.69	33.69	33.69	33.69	33.69	1.20%	-
Jul 23, 2026	33.29	33.29	33.29	33.29	33.29	0.94%	-
Jul 22, 2026	32.54	32.98	32.54	32.98	32.98	1.32%	16
Jul 21, 2026	32.49	32.55	32.49	32.55	32.55	-0.97%	-
Jul 20, 2026	32.71	32.87	32.71	32.87	32.87	-0.72%	-
Jul 17, 2026	32.32	33.11	32.32	33.11	33.11	1.91%	-
Jul 16, 2026	32.49	32.49	32.49	32.49	32.49	-0.28%	-
Jul 15, 2026	32.58	32.58	32.58	32.58	32.58	0.74%	-
Jul 14, 2026	32.34	32.34	32.34	32.34	32.34	3.49%	-
Jul 13, 2026	31.25	31.25	31.25	31.25	31.25	-0.73%	-
Jul 10, 2026	31.48	31.48	31.48	31.48	31.48	-1.38%	-
Jul 9, 2026	31.92	31.92	31.92	31.92	31.92	2.34%	-
Jul 8, 2026	31.19	31.19	31.19	31.19	31.19	4.21%	-
Jul 7, 2026	29.93	29.93	29.93	29.93	29.93	-0.60%	-
Jul 6, 2026	30.11	30.11	30.11	30.11	30.11	1.18%	-
Jul 3, 2026	29.77	29.78	29.76	29.76	29.76	-0.40%	-
Jul 2, 2026	29.95	29.95	29.88	29.88	29.88	-2.00%	-
Jul 1, 2026	30.49	30.49	30.49	30.49	30.49	-0.97%	-
Jun 30, 2026	30.79	30.79	30.79	30.79	30.79	-2.29%	-
Jun 29, 2026	31.95	31.95	31.95	31.95	31.51	0.63%	-
Jun 26, 2026	31.75	31.75	31.75	31.75	31.31	1.76%	-
Jun 25, 2026	31.20	31.20	31.20	31.20	30.77	0.16%	-
Jun 24, 2026	31.59	31.59	31.15	31.15	30.72	0.39%	-
Jun 23, 2026	31.03	31.03	30.90	31.03	30.60	0.75%	10
Jun 22, 2026	30.80	30.80	30.80	30.80	30.38	-0.65%	-
Jun 19, 2026	31.00	31.00	31.00	31.00	30.58	-0.67%	-
Jun 18, 2026	31.21	31.21	31.21	31.21	30.78	-0.98%	-