FRA:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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