FRA:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	33.02	33.02	32.94	32.94	32.94	-2.95%	120
Nov 13, 2025	32.86	34.00	32.86	33.94	33.94	2.79%	335
Nov 12, 2025	32.10	33.02	32.10	33.02	33.02	2.17%	110
Nov 11, 2025	32.32	32.32	32.32	32.32	32.32	0.37%	-
Nov 10, 2025	31.18	32.20	31.18	32.20	32.20	5.57%	25
Nov 7, 2025	30.50	30.50	30.50	30.50	30.50	-1.04%	90
Nov 6, 2025	30.82	30.82	30.82	30.82	30.82	0.78%	-
Nov 5, 2025	30.58	30.58	30.58	30.58	30.58	-4.02%	-
Nov 4, 2025	31.36	31.86	31.36	31.86	31.86	-1.85%	20
Nov 3, 2025	32.00	32.46	32.00	32.46	32.46	1.44%	520
Oct 31, 2025	31.08	32.00	31.08	32.00	32.00	2.56%	993
Oct 30, 2025	29.82	31.66	29.82	31.20	31.20	5.05%	42,405
Oct 29, 2025	29.70	29.70	29.70	29.70	29.70	-0.34%	-
Oct 28, 2025	29.78	29.80	29.78	29.80	29.80	-0.47%	8
Oct 27, 2025	29.76	29.94	29.76	29.94	29.94	2.46%	13
Oct 24, 2025	29.78	29.78	29.22	29.22	29.22	0.41%	30
Oct 23, 2025	29.16	29.16	29.10	29.10	29.10	-1.62%	39
Oct 22, 2025	29.84	29.84	29.58	29.58	29.58	-0.80%	370
Oct 21, 2025	30.50	30.50	29.82	29.82	29.82	-1.58%	70
Oct 20, 2025	29.94	30.60	29.94	30.30	30.30	4.34%	56
Oct 17, 2025	29.90	29.90	29.04	29.04	29.04	-1.02%	680
Oct 16, 2025	29.34	29.34	29.34	29.34	29.34	0.14%	-
Oct 15, 2025	29.30	29.30	29.30	29.30	29.30	-2.59%	-
Oct 14, 2025	30.10	30.24	30.08	30.08	30.08	-1.12%	135
Oct 13, 2025	29.18	30.42	29.18	30.42	30.42	3.47%	1
Oct 10, 2025	29.40	29.40	29.40	29.40	29.40	-1.01%	-
Oct 9, 2025	29.70	29.70	29.70	29.70	29.70	-2.30%	-
Oct 8, 2025	30.40	30.40	30.40	30.40	30.40	-0.07%	10
Oct 7, 2025	30.42	30.42	30.42	30.42	30.42	-	70
Oct 6, 2025	30.60	31.06	30.42	30.42	30.42	-1.74%	1,105
Oct 3, 2025	29.22	30.96	29.22	30.96	30.96	8.03%	1,090
Oct 2, 2025	28.44	28.66	28.44	28.66	28.66	-1.71%	250
Oct 1, 2025	29.16	29.16	29.16	29.16	29.16	0.41%	-
Sep 30, 2025	29.04	29.04	29.04	29.04	29.04	-1.89%	-
Sep 29, 2025	29.20	29.96	29.20	29.60	29.60	0.82%	801
Sep 26, 2025	29.02	29.36	29.02	29.36	29.36	-	1,100
Sep 25, 2025	29.20	29.36	29.14	29.36	29.36	1.17%	338
Sep 24, 2025	29.02	29.02	29.02	29.02	29.02	-0.07%	-
Sep 23, 2025	28.34	29.44	28.34	29.04	29.04	1.97%	2,080