FRA:RAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	6.95%	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