FRA:R8M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.92	31.16	30.92	31.16	31.16	-0.22%	-
Sep 17, 2026	30.89	31.23	30.73	31.23	31.23	1.53%	-
Sep 16, 2026	30.59	30.76	30.45	30.76	30.76	0.33%	-
Sep 15, 2026	30.58	30.66	30.58	30.66	30.66	-1.48%	-
Sep 14, 2026	30.79	31.12	30.79	31.12	31.12	0.84%	-
Sep 11, 2026	31.17	31.22	30.86	30.86	30.86	-3.05%	-
Sep 10, 2026	31.83	31.83	31.83	31.83	31.83	-1.30%	-
Sep 9, 2026	32.20	32.25	32.20	32.25	32.25	-0.19%	-
Sep 8, 2026	31.29	32.31	31.29	32.31	32.31	2.67%	-
Sep 7, 2026	31.47	31.47	31.47	31.47	31.47	-1.13%	-
Sep 4, 2026	31.83	31.83	31.83	31.83	31.83	-0.53%	-
Sep 3, 2026	32.00	32.00	32.00	32.00	32.00	-1.05%	-
Sep 2, 2026	32.34	32.34	32.34	32.34	32.34	-0.34%	-
Sep 1, 2026	32.29	32.45	32.29	32.45	32.45	1.69%	-
Aug 31, 2026	31.91	31.91	31.91	31.91	31.91	0.06%	-
Aug 28, 2026	31.72	31.89	31.72	31.89	31.89	-0.72%	-
Aug 27, 2026	32.23	32.23	32.12	32.12	32.12	1.36%	-
Aug 26, 2026	31.27	31.69	31.27	31.69	31.69	-0.06%	-
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%	-