FRA:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.76	36.76	36.30	36.50	36.50	-3.03%	285
Mar 26, 2026	37.64	37.64	37.64	37.64	37.64	-0.69%	-
Mar 25, 2026	37.40	38.00	37.40	37.90	37.90	3.05%	106
Mar 24, 2026	37.14	37.14	36.78	36.78	36.78	-0.11%	35
Mar 23, 2026	35.08	36.82	35.04	36.82	36.82	1.15%	587
Mar 20, 2026	37.84	37.84	36.40	36.40	36.40	-2.78%	40
Mar 19, 2026	38.32	38.32	37.44	37.44	37.44	-4.20%	140
Mar 18, 2026	38.60	39.62	38.60	39.08	39.08	3.94%	265
Mar 17, 2026	37.60	37.60	37.60	37.60	37.60	0.37%	-
Mar 16, 2026	36.96	37.46	36.96	37.46	37.46	0.86%	73
Mar 13, 2026	38.02	38.02	37.14	37.14	37.14	-2.57%	204
Mar 12, 2026	38.12	38.12	38.12	38.12	38.12	-2.26%	-
Mar 11, 2026	39.34	39.34	39.00	39.00	39.00	-2.16%	4
Mar 10, 2026	37.36	39.86	37.36	39.86	39.86	7.09%	243
Mar 9, 2026	36.46	37.22	34.60	37.22	37.22	0.65%	1,745
Mar 6, 2026	38.60	38.60	36.98	36.98	36.98	-4.25%	200
Mar 5, 2026	39.54	39.54	38.62	38.62	38.62	-1.63%	348
Mar 4, 2026	38.32	39.26	38.32	39.26	39.26	4.86%	25
Mar 3, 2026	39.60	39.60	37.44	37.44	37.44	-6.31%	123
Mar 2, 2026	39.96	40.44	39.96	39.96	39.96	-3.57%	2,090
Feb 27, 2026	42.64	42.64	41.44	41.44	41.44	-2.49%	345
Feb 26, 2026	42.22	42.50	42.22	42.50	42.50	3.01%	190
Feb 25, 2026	41.26	41.26	41.26	41.26	41.26	-0.15%	-
Feb 24, 2026	42.62	42.62	41.32	41.32	41.32	-3.19%	127
Feb 23, 2026	43.60	43.60	42.68	42.68	42.68	-0.56%	455
Feb 20, 2026	42.34	42.92	42.34	42.92	42.92	0.19%	400
Feb 19, 2026	42.84	43.10	42.56	42.84	42.84	-0.46%	162
Feb 18, 2026	41.76	43.04	41.76	43.04	43.04	2.92%	240
Feb 17, 2026	40.98	41.82	40.98	41.82	41.82	1.85%	120
Feb 16, 2026	41.32	41.32	41.02	41.06	41.06	0.15%	865
Feb 13, 2026	42.20	42.20	41.00	41.00	41.00	-6.65%	250
Feb 12, 2026	43.66	44.00	43.66	43.92	43.92	0.64%	800
Feb 11, 2026	42.80	43.64	42.80	43.64	43.64	1.21%	512
Feb 10, 2026	43.66	43.66	43.12	43.12	43.12	0.47%	1,035
Feb 9, 2026	43.34	43.34	42.92	42.92	42.92	4.33%	291
Feb 6, 2026	41.14	41.14	41.14	41.14	41.14	-0.77%	-
Feb 5, 2026	43.06	43.06	41.46	41.46	41.46	-6.16%	430
Feb 4, 2026	44.50	44.50	44.06	44.18	44.18	1.01%	217
Feb 3, 2026	43.74	43.74	43.74	43.74	43.74	0.55%	-
Feb 2, 2026	41.80	43.50	41.80	43.50	43.50	2.02%	550
Jan 30, 2026	44.00	44.00	42.64	42.64	42.64	1.19%	660
Jan 29, 2026	41.96	42.96	41.96	42.14	42.14	1.15%	1,294
Jan 28, 2026	41.74	41.92	41.66	41.66	41.66	0.77%	680
Jan 27, 2026	39.30	41.34	39.30	41.34	41.34	6.22%	1,831
Jan 26, 2026	39.22	39.22	38.92	38.92	38.92	-1.22%	1
Jan 23, 2026	39.98	39.98	39.40	39.40	39.40	-	480
Jan 22, 2026	37.56	39.40	37.56	39.40	39.40	6.26%	6,340
Jan 21, 2026	36.90	37.08	36.40	37.08	37.08	0.87%	150
Jan 20, 2026	36.36	36.76	36.22	36.76	36.76	0.22%	825
Jan 19, 2026	36.54	36.68	36.20	36.68	36.68	-1.08%	425