FRA:R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	32.71	32.87	32.71	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%	-
Jun 17, 2026	31.52	31.52	31.52	31.52	31.09	-2.11%	-
Jun 16, 2026	32.20	32.20	32.20	32.20	31.76	-3.85%	-
Jun 15, 2026	32.88	33.49	32.88	33.49	33.03	3.46%	50
Jun 12, 2026	32.37	32.37	32.37	32.37	31.93	-1.19%	-
Jun 11, 2026	32.42	32.76	32.42	32.76	32.31	5.99%	-
Jun 10, 2026	30.91	30.91	30.91	30.91	30.49	-0.83%	-
Jun 9, 2026	31.17	31.17	31.17	31.17	30.74	-1.17%	-
Jun 8, 2026	31.54	31.54	31.54	31.54	31.11	-1.00%	-
Jun 5, 2026	31.86	31.86	31.86	31.86	31.42	1.56%	-
Jun 4, 2026	31.35	31.37	31.35	31.37	30.94	0.10%	-
Jun 3, 2026	31.34	31.34	31.34	31.34	30.91	1.69%	-
Jun 2, 2026	30.82	30.82	30.82	30.82	30.40	-0.87%	-
Jun 1, 2026	30.59	31.09	30.59	31.09	30.66	-1.49%	-
May 29, 2026	31.56	31.56	31.56	31.56	31.13	-1.13%	-
May 28, 2026	31.87	31.92	31.87	31.92	31.48	0.98%	-
May 27, 2026	32.04	32.04	31.61	31.61	31.18	-1.71%	-
May 26, 2026	32.16	32.16	32.16	32.16	31.72	-1.83%	-
May 25, 2026	32.76	32.76	32.76	32.76	32.31	1.52%	-
May 22, 2026	32.27	32.27	32.27	32.27	31.83	1.06%	-
May 21, 2026	31.93	31.93	31.93	31.93	31.49	-0.19%	-
May 20, 2026	31.99	31.99	31.99	31.99	31.55	0.35%	-
May 19, 2026	31.88	31.88	31.88	31.88	31.44	1.14%	-
May 18, 2026	31.52	31.52	31.52	31.52	31.09	-4.48%	-
May 15, 2026	31.05	33.00	31.05	33.00	32.55	8.09%	10,000
May 14, 2026	30.53	30.53	30.53	30.53	30.11	-1.20%	-
May 13, 2026	30.53	30.90	30.53	30.90	30.48	3.80%	-
May 12, 2026	29.77	29.77	29.77	29.77	29.36	2.09%	-