FRA:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.75	54.75	54.75	54.75	54.75	-0.82%	-
Jun 25, 2026	53.50	55.20	53.50	55.20	55.20	4.15%	504
Jun 24, 2026	54.30	54.30	53.00	53.00	53.00	-2.30%	10
Jun 23, 2026	54.25	54.25	54.25	54.25	54.25	-0.82%	-
Jun 22, 2026	54.00	54.75	53.65	54.70	54.70	2.43%	156
Jun 19, 2026	53.35	54.35	53.35	53.40	53.40	-3.35%	352
Jun 18, 2026	53.70	55.25	53.70	55.25	55.25	1.10%	110
Jun 17, 2026	51.65	54.65	51.65	54.65	54.65	4.29%	708
Jun 16, 2026	51.10	52.55	51.10	52.40	52.40	0.96%	860
Jun 15, 2026	51.30	52.00	51.30	51.90	51.90	2.17%	2,763
Jun 12, 2026	49.14	51.10	49.14	50.80	50.80	1.93%	650
Jun 11, 2026	47.80	49.84	47.80	49.84	49.84	4.84%	18
Jun 10, 2026	47.42	47.54	47.42	47.54	47.54	-0.96%	237
Jun 9, 2026	48.02	49.60	48.00	48.00	48.00	-2.68%	182
Jun 8, 2026	48.10	49.32	48.10	49.32	49.32	1.82%	100
Jun 5, 2026	48.44	48.44	48.44	48.44	48.44	-0.53%	-
Jun 4, 2026	48.70	48.70	48.70	48.70	48.70	-0.04%	-
Jun 3, 2026	48.72	48.72	48.72	48.72	48.72	2.57%	-
Jun 2, 2026	47.50	47.50	47.50	47.50	47.50	-1.70%	-
Jun 1, 2026	48.74	48.74	48.32	48.32	48.32	-3.09%	2,600
May 29, 2026	47.00	49.86	47.00	49.86	49.86	5.37%	10
May 28, 2026	47.32	47.32	47.32	47.32	47.32	-1.46%	-
May 27, 2026	48.22	48.22	48.02	48.02	48.02	0.17%	54
May 26, 2026	46.88	47.94	46.88	47.94	47.94	3.90%	1,750
May 25, 2026	47.30	47.30	46.14	46.14	46.14	-0.35%	110
May 22, 2026	46.28	47.54	46.28	46.30	46.30	-1.03%	80
May 21, 2026	45.44	46.78	45.44	46.78	46.78	1.56%	60
May 20, 2026	44.02	46.40	44.02	46.06	46.06	0.35%	1,135
May 19, 2026	45.02	46.00	45.02	45.90	45.90	-1.08%	18
May 18, 2026	44.88	46.40	44.88	46.40	46.40	0.56%	163
May 15, 2026	46.14	46.14	46.14	46.14	46.14	-3.27%	-
May 14, 2026	47.08	47.74	47.08	47.70	47.70	2.85%	128
May 13, 2026	46.70	46.70	46.38	46.38	46.38	-0.39%	350
May 12, 2026	46.56	46.56	46.56	46.56	46.56	2.33%	-
May 11, 2026	45.50	45.50	45.50	45.50	45.50	0.53%	-
May 8, 2026	45.26	45.26	45.26	45.26	45.26	-2.79%	-
May 7, 2026	44.58	46.56	44.58	46.56	46.56	2.56%	110
May 6, 2026	43.12	46.66	43.12	45.40	45.40	5.09%	110
May 5, 2026	45.16	45.16	43.20	43.20	43.20	-5.64%	35
May 4, 2026	45.68	46.18	45.68	45.78	45.78	-0.48%	1,117
Apr 30, 2026	44.76	46.00	44.76	46.00	46.00	3.51%	500
Apr 29, 2026	44.44	44.44	44.44	44.44	44.44	-1.24%	-
Apr 28, 2026	43.40	45.00	43.40	45.00	45.00	1.72%	25
Apr 27, 2026	43.46	44.24	43.46	44.24	44.24	2.08%	310
Apr 24, 2026	43.34	43.34	43.34	43.34	43.34	-1.05%	-
Apr 23, 2026	42.64	43.92	42.64	43.80	43.80	0.97%	295
Apr 22, 2026	43.98	44.06	43.38	43.38	43.38	-3.47%	195
Apr 21, 2026	44.62	44.94	44.62	44.94	44.94	0.63%	100
Apr 20, 2026	46.38	46.38	44.66	44.66	44.66	-4.69%	340
Apr 17, 2026	45.30	46.86	45.26	46.86	46.86	2.94%	70