FRA:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	37.08	37.08	37.08	37.08	37.08	0.65%	70
Jan 15, 2026	37.34	37.34	36.70	36.84	36.84	-0.43%	682
Jan 14, 2026	37.00	37.00	37.00	37.00	37.00	-	-
Jan 13, 2026	38.14	38.14	36.96	37.00	37.00	-3.50%	1,020
Jan 12, 2026	37.34	38.34	37.34	38.34	38.34	1.86%	530
Jan 9, 2026	37.54	37.72	37.54	37.64	37.64	0.43%	32
Jan 8, 2026	37.46	37.48	37.46	37.48	37.48	-0.27%	3
Jan 7, 2026	38.00	38.04	37.58	37.58	37.58	-1.73%	500
Jan 6, 2026	37.40	38.24	37.40	38.24	38.24	1.65%	148
Jan 5, 2026	38.08	38.38	37.62	37.62	37.62	-0.74%	260
Jan 2, 2026	38.14	38.14	37.76	37.90	37.90	0.91%	1,653
Dec 30, 2025	37.56	37.56	37.56	37.56	37.56	-0.79%	-
Dec 29, 2025	37.30	38.06	37.30	37.86	37.86	0.58%	98
Dec 23, 2025	37.20	37.64	37.20	37.64	37.64	1.13%	70
Dec 22, 2025	37.56	37.56	37.22	37.22	37.22	0.16%	165
Dec 19, 2025	35.82	37.80	35.82	37.16	37.16	3.39%	126
Dec 18, 2025	37.22	37.22	35.90	35.94	35.94	-4.82%	299
Dec 17, 2025	38.10	38.10	37.58	37.76	37.76	-1.05%	127
Dec 16, 2025	38.04	38.48	37.96	38.16	38.16	1.22%	455
Dec 15, 2025	37.20	37.74	37.16	37.70	37.70	1.84%	380
Dec 12, 2025	37.90	37.90	37.00	37.02	37.02	-2.58%	306
Dec 11, 2025	36.50	38.00	36.50	38.00	38.00	3.20%	200
Dec 10, 2025	35.98	36.82	35.98	36.82	36.82	1.04%	2,740
Dec 9, 2025	34.80	36.76	34.80	36.44	36.44	4.23%	730
Dec 8, 2025	34.22	34.96	34.22	34.96	34.96	-0.63%	311
Dec 5, 2025	34.86	35.48	34.86	35.18	35.18	0.23%	930
Dec 4, 2025	35.02	35.10	35.02	35.10	35.10	0.06%	20
Dec 3, 2025	36.00	36.00	35.08	35.08	35.08	-3.36%	80
Dec 2, 2025	35.90	36.30	35.78	36.30	36.30	1.51%	416
Dec 1, 2025	35.40	35.76	35.08	35.76	35.76	2.17%	378
Nov 28, 2025	34.76	35.00	34.76	35.00	35.00	-0.46%	40
Nov 27, 2025	35.20	35.20	35.16	35.16	35.16	-0.96%	45
Nov 26, 2025	35.00	35.50	35.00	35.50	35.50	1.25%	885
Nov 25, 2025	34.44	35.06	33.80	35.06	35.06	2.22%	550
Nov 24, 2025	33.46	35.18	33.46	34.30	34.30	2.94%	2,522
Nov 21, 2025	32.36	33.32	32.36	33.32	33.32	0.66%	180
Nov 20, 2025	32.98	33.74	32.98	33.10	33.10	7.82%	400
Nov 19, 2025	30.70	30.70	30.70	30.70	30.70	-2.79%	-
Nov 18, 2025	31.14	31.60	31.14	31.58	31.58	-1.00%	210
Nov 17, 2025	31.90	31.90	31.90	31.90	31.90	-3.16%	-