FRA:R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.34	31.34	31.34	31.34	31.34	1.69%	-
Jun 2, 2026	30.82	30.82	30.82	30.82	30.82	-0.87%	-
Jun 1, 2026	30.59	31.09	30.59	31.09	31.09	-1.49%	-
May 29, 2026	31.56	31.56	31.56	31.56	31.56	-1.13%	-
May 28, 2026	31.87	31.92	31.87	31.92	31.92	0.98%	-
May 27, 2026	32.04	32.04	31.61	31.61	31.61	-1.71%	-
May 26, 2026	32.16	32.16	32.16	32.16	32.16	-1.83%	-
May 25, 2026	32.76	32.76	32.76	32.76	32.76	1.52%	-
May 22, 2026	32.27	32.27	32.27	32.27	32.27	1.06%	-
May 21, 2026	31.93	31.93	31.93	31.93	31.93	-0.19%	-
May 20, 2026	31.99	31.99	31.99	31.99	31.99	0.35%	-
May 19, 2026	31.88	31.88	31.88	31.88	31.88	1.14%	-
May 18, 2026	31.52	31.52	31.52	31.52	31.52	-4.48%	-
May 15, 2026	31.05	33.00	31.05	33.00	33.00	8.09%	10,000
May 14, 2026	30.53	30.53	30.53	30.53	30.53	-1.20%	-
May 13, 2026	30.53	30.90	30.53	30.90	30.90	3.80%	-
May 12, 2026	29.77	29.77	29.77	29.77	29.77	2.09%	-
May 11, 2026	29.16	29.16	29.16	29.16	29.16	-1.62%	-
May 8, 2026	29.64	29.64	29.64	29.64	29.64	0.14%	-
May 7, 2026	29.27	29.60	29.27	29.60	29.60	0.85%	100
May 6, 2026	29.85	29.85	29.35	29.35	29.35	-1.68%	-
May 5, 2026	29.85	29.85	29.85	29.85	29.85	1.15%	-
May 4, 2026	29.33	29.90	29.33	29.51	29.51	5.02%	364
Apr 30, 2026	28.10	28.10	28.10	28.10	28.10	1.37%	-
Apr 29, 2026	27.72	27.72	27.72	27.72	27.72	0.47%	-
Apr 28, 2026	27.13	27.59	27.13	27.59	27.59	1.62%	-
Apr 27, 2026	26.93	27.42	26.93	27.15	27.15	0.74%	-
Apr 24, 2026	26.95	26.95	26.95	26.95	26.95	2.28%	-
Apr 23, 2026	26.35	26.35	26.35	26.35	26.35	-0.45%	-
Apr 22, 2026	26.47	26.47	26.47	26.47	26.47	0.04%	-
Apr 21, 2026	26.46	26.46	26.46	26.46	26.46	-0.82%	-
Apr 20, 2026	26.79	26.79	26.68	26.68	26.68	0.45%	-
Apr 17, 2026	27.19	27.19	26.56	26.56	26.56	-3.14%	-
Apr 16, 2026	27.17	27.42	27.17	27.42	27.42	0.26%	-
Apr 15, 2026	27.35	27.35	27.35	27.35	27.35	-1.51%	-
Apr 14, 2026	27.82	27.82	27.77	27.77	27.77	-0.68%	-
Apr 13, 2026	27.96	27.96	27.96	27.96	27.96	-1.45%	-
Apr 10, 2026	28.29	28.37	28.29	28.37	28.37	-0.94%	-
Apr 9, 2026	28.38	28.64	28.38	28.64	28.64	1.56%	-
Apr 8, 2026	28.20	28.20	28.20	28.20	28.20	-0.95%	-
Apr 7, 2026	28.47	28.47	28.47	28.47	28.47	1.68%	-
Apr 2, 2026	27.40	28.00	27.40	28.00	28.00	-0.71%	-
Apr 1, 2026	28.60	28.60	28.20	28.20	28.20	-3.42%	-
Mar 31, 2026	29.20	29.20	29.20	29.20	29.20	0.82%	-
Mar 30, 2026	29.40	29.40	29.40	29.40	28.96	-	-
Mar 27, 2026	29.20	29.40	29.20	29.40	28.96	-	-
Mar 26, 2026	29.00	29.40	29.00	29.40	28.96	1.38%	-
Mar 25, 2026	29.00	29.00	29.00	29.00	28.57	0.69%	-
Mar 24, 2026	28.80	28.80	28.80	28.80	28.37	1.41%	-
Mar 23, 2026	28.40	28.40	28.40	28.40	27.98	-0.70%	-