FRA:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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