FRA:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	43.42	43.56	42.86	43.34	-	-0.09%	665
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
Apr 16, 2026	46.26	46.26	45.42	45.52	45.52	-1.30%	1,500
Apr 15, 2026	45.62	46.20	45.56	46.12	46.12	1.01%	30
Apr 14, 2026	43.30	45.66	43.30	45.66	45.66	3.07%	550
Apr 13, 2026	43.42	44.46	43.30	44.30	42.69	3.02%	41
Apr 10, 2026	39.50	43.00	39.50	43.00	41.44	7.55%	3,190
Apr 9, 2026	39.42	39.98	39.42	39.98	38.53	-0.05%	1,180
Apr 8, 2026	36.74	41.04	36.74	40.00	38.55	6.10%	2,776
Apr 7, 2026	37.44	37.94	37.44	37.70	36.33	0.16%	1,329
Apr 2, 2026	37.64	37.64	37.64	37.64	36.27	-1.67%	-
Apr 1, 2026	37.42	38.28	37.42	38.28	36.89	4.93%	27
Mar 31, 2026	35.90	36.48	35.90	36.48	35.16	1.73%	1,613
Mar 30, 2026	36.06	36.06	35.60	35.86	34.56	-1.75%	155
Mar 27, 2026	36.76	36.76	36.30	36.50	35.18	-3.03%	285
Mar 26, 2026	37.64	37.64	37.64	37.64	36.27	-0.69%	-
Mar 25, 2026	37.40	38.00	37.40	37.90	36.52	3.05%	106
Mar 24, 2026	37.14	37.14	36.78	36.78	35.45	-0.11%	35
Mar 23, 2026	35.08	36.82	35.04	36.82	35.48	1.15%	587
Mar 20, 2026	37.84	37.84	36.40	36.40	35.08	-2.78%	40
Mar 19, 2026	38.32	38.32	37.44	37.44	36.08	-4.20%	140
Mar 18, 2026	38.60	39.62	38.60	39.08	37.66	3.94%	265
Mar 17, 2026	37.60	37.60	37.60	37.60	36.24	0.37%	-
Mar 16, 2026	36.96	37.46	36.96	37.46	36.10	0.86%	73
Mar 13, 2026	38.02	38.02	37.14	37.14	35.79	-2.57%	204
Mar 12, 2026	38.12	38.12	38.12	38.12	36.74	-2.26%	-
Mar 11, 2026	39.34	39.34	39.00	39.00	37.59	-2.16%	4
Mar 10, 2026	37.36	39.86	37.36	39.86	38.41	7.09%	243
Mar 9, 2026	36.46	37.22	34.60	37.22	35.87	0.65%	1,745
Mar 6, 2026	38.60	38.60	36.98	36.98	35.64	-4.25%	200
Mar 5, 2026	39.54	39.54	38.62	38.62	37.22	-1.63%	348
Mar 4, 2026	38.32	39.26	38.32	39.26	37.84	4.86%	25
Mar 3, 2026	39.60	39.60	37.44	37.44	36.08	-6.31%	123
Mar 2, 2026	39.96	40.44	39.96	39.96	38.51	-3.57%	2,090
Feb 27, 2026	42.64	42.64	41.44	41.44	39.94	-2.49%	345
Feb 26, 2026	42.22	42.50	42.22	42.50	40.96	3.01%	190
Feb 25, 2026	41.26	41.26	41.26	41.26	39.76	-0.15%	-
Feb 24, 2026	42.62	42.62	41.32	41.32	39.82	-3.19%	127
Feb 23, 2026	43.60	43.60	42.68	42.68	41.13	-0.56%	455
Feb 20, 2026	42.34	42.92	42.34	42.92	41.36	0.19%	400
Feb 19, 2026	42.84	43.10	42.56	42.84	41.29	-0.46%	162
Feb 18, 2026	41.76	43.04	41.76	43.04	41.48	2.92%	240
Feb 17, 2026	40.98	41.82	40.98	41.82	40.30	1.85%	120
Feb 16, 2026	41.32	41.32	41.02	41.06	39.57	0.15%	865
Feb 13, 2026	42.20	42.20	41.00	41.00	39.51	-6.65%	250
Feb 12, 2026	43.66	44.00	43.66	43.92	42.33	0.64%	800
Feb 11, 2026	42.80	43.64	42.80	43.64	42.06	1.21%	512