FRA:REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.91	23.91	23.78	23.83	23.83	-0.75%	1,500
Mar 26, 2026	23.53	24.01	23.53	24.01	24.01	1.82%	6,851
Mar 25, 2026	23.04	23.58	23.04	23.58	23.58	2.30%	2,539
Mar 24, 2026	22.56	23.40	21.73	23.05	23.05	3.50%	11,813
Mar 23, 2026	23.40	23.79	22.21	22.27	22.27	-6.70%	8,129
Mar 20, 2026	24.40	24.72	23.87	23.87	23.87	-2.57%	10,354
Mar 19, 2026	24.45	24.86	24.34	24.50	24.50	0.20%	5,627
Mar 18, 2026	24.43	24.45	23.80	24.45	24.45	-0.93%	10,960
Mar 17, 2026	23.66	24.68	23.66	24.68	24.68	5.29%	8,170
Mar 16, 2026	23.06	24.00	23.06	23.44	23.44	1.38%	7,225
Mar 13, 2026	22.16	23.12	22.16	23.12	23.12	3.26%	5,269
Mar 12, 2026	22.00	22.42	21.70	22.39	22.39	3.13%	4,435
Mar 11, 2026	20.54	21.71	20.05	21.71	21.71	6.21%	5,892
Mar 10, 2026	20.10	21.01	19.92	20.44	20.44	-1.02%	6,118
Mar 9, 2026	21.59	21.59	20.65	20.65	20.65	-0.67%	2,886
Mar 6, 2026	20.11	20.84	20.11	20.79	20.79	4.37%	950
Mar 5, 2026	19.72	20.50	19.72	19.92	19.92	-2.59%	14,613
Mar 4, 2026	21.01	21.01	20.08	20.45	20.45	-1.68%	2,310
Mar 3, 2026	20.63	20.80	19.96	20.80	20.80	1.12%	2,910
Mar 2, 2026	20.60	21.00	19.76	20.57	20.57	6.77%	10,975
Feb 27, 2026	18.96	19.27	18.84	19.27	19.27	1.02%	5,077
Feb 26, 2026	18.82	19.07	18.70	19.07	19.07	0.71%	3,713
Feb 25, 2026	18.51	18.94	18.51	18.94	18.94	2.08%	2,519
Feb 24, 2026	18.51	18.55	18.51	18.55	18.55	0.27%	300
Feb 23, 2026	18.35	18.60	18.13	18.50	18.50	1.62%	995
Feb 20, 2026	18.12	18.40	18.11	18.21	18.21	0.44%	6,289
Feb 19, 2026	17.62	18.20	17.62	18.13	18.13	4.02%	5,984
Feb 18, 2026	17.13	17.55	17.13	17.43	17.43	2.20%	3,705
Feb 17, 2026	17.00	17.25	17.00	17.05	17.05	-0.87%	540
Feb 16, 2026	17.15	17.20	16.97	17.20	17.20	2.41%	1,310
Feb 13, 2026	16.62	16.80	16.62	16.80	16.80	-0.74%	2
Feb 12, 2026	17.10	17.10	16.88	16.92	16.92	-0.99%	1,653
Feb 11, 2026	16.60	17.11	16.60	17.09	17.09	2.89%	1,400
Feb 10, 2026	17.03	17.03	16.61	16.61	16.61	-2.06%	1,350
Feb 9, 2026	17.20	17.20	16.75	16.96	16.96	2.23%	10,300
Feb 6, 2026	16.18	16.61	16.18	16.59	16.59	2.19%	1,150
Feb 5, 2026	16.50	16.50	16.24	16.24	16.24	-2.14%	780
Feb 4, 2026	16.26	16.78	16.26	16.59	16.59	0.61%	1,540
Feb 3, 2026	16.09	16.49	16.00	16.49	16.49	0.27%	5,054
Feb 2, 2026	16.48	16.48	16.20	16.45	16.45	-0.15%	3,965
Jan 30, 2026	16.19	16.51	16.14	16.47	16.47	2.04%	1,590
Jan 29, 2026	15.92	16.14	15.92	16.14	16.14	0.56%	1,315
Jan 28, 2026	15.80	16.05	15.80	16.05	16.05	0.85%	1,800
Jan 27, 2026	15.95	15.95	15.92	15.92	15.92	0.44%	1
Jan 26, 2026	16.03	16.03	15.85	15.85	15.85	-0.19%	1,260
Jan 23, 2026	15.57	15.88	15.57	15.88	15.88	0.73%	2,000
Jan 22, 2026	16.12	16.16	15.76	15.76	15.76	-2.87%	2,440
Jan 21, 2026	15.60	16.23	15.60	16.23	16.23	4.27%	1,625
Jan 20, 2026	15.62	15.62	15.56	15.56	15.56	-0.61%	930
Jan 19, 2026	15.65	15.66	15.49	15.66	15.66	-0.48%	2,043