FRA:REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.28	22.28	22.28	22.28	22.28	-0.76%	-
Jun 1, 2026	22.26	22.45	21.94	22.45	22.45	1.35%	1,055
May 29, 2026	21.53	22.15	21.53	22.15	22.15	0.91%	1,988
May 28, 2026	22.03	22.03	21.78	21.95	21.95	2.05%	1,561
May 27, 2026	21.83	22.12	21.51	21.51	21.51	-2.93%	1,885
May 26, 2026	21.70	22.23	21.62	22.16	22.16	1.93%	20,422
May 25, 2026	21.54	21.77	21.54	21.74	21.74	-2.90%	56
May 22, 2026	22.48	22.50	22.24	22.39	22.39	-2.27%	1,131
May 21, 2026	22.80	22.98	22.80	22.91	22.91	0.84%	191
May 20, 2026	22.92	23.34	22.72	22.72	22.72	-2.74%	2,764
May 19, 2026	23.10	23.36	23.10	23.36	23.36	2.95%	150
May 18, 2026	22.69	22.69	22.69	22.69	22.69	2.07%	881
May 15, 2026	22.23	22.23	22.23	22.23	22.23	-0.27%	1
May 14, 2026	22.43	22.43	22.29	22.29	22.29	-0.80%	650
May 13, 2026	22.40	22.73	22.40	22.47	22.47	-0.44%	278
May 12, 2026	22.56	22.73	22.56	22.57	22.57	0.53%	960
May 11, 2026	22.73	22.73	22.12	22.45	22.45	2.32%	893
May 8, 2026	21.57	21.94	21.57	21.94	21.94	1.43%	57
May 7, 2026	21.67	21.68	21.63	21.63	21.63	-0.78%	375
May 6, 2026	22.78	22.78	21.19	21.80	21.80	-4.34%	3,345
May 5, 2026	22.67	22.90	22.67	22.79	22.79	0.57%	1,710
May 4, 2026	23.00	23.00	22.49	22.66	22.66	0.76%	234
Apr 30, 2026	21.90	22.50	21.90	22.49	22.49	3.55%	7,933
Apr 29, 2026	21.55	22.09	21.55	21.72	21.72	0.65%	1,425
Apr 28, 2026	21.05	21.58	21.05	21.58	21.58	2.03%	1,053
Apr 27, 2026	20.99	21.50	20.99	21.15	21.15	2.27%	703
Apr 24, 2026	21.13	21.15	20.60	20.68	20.68	-1.57%	1,801
Apr 23, 2026	21.13	21.39	21.01	21.01	21.01	-0.33%	165
Apr 22, 2026	20.48	21.14	20.48	21.08	21.08	3.89%	902
Apr 21, 2026	20.00	20.40	20.00	20.29	20.29	0.74%	2,132
Apr 20, 2026	20.27	20.60	20.14	20.14	20.14	1.90%	5,495
Apr 17, 2026	20.72	21.02	19.60	19.77	19.77	-4.70%	9,875
Apr 16, 2026	20.56	21.05	20.32	20.74	20.74	2.62%	4,211
Apr 15, 2026	20.89	21.05	20.21	20.21	20.21	-3.81%	3,535
Apr 14, 2026	21.45	21.45	21.01	21.01	21.01	-1.73%	3,440
Apr 13, 2026	22.12	22.32	21.38	21.38	21.38	-0.88%	1,934
Apr 10, 2026	22.49	22.49	21.50	21.57	21.57	-5.56%	2,654
Apr 9, 2026	22.90	22.98	22.45	22.84	22.84	1.33%	3,952
Apr 8, 2026	21.00	22.54	21.00	22.54	22.54	-6.36%	16,568
Apr 7, 2026	24.52	24.52	24.01	24.07	24.07	-0.33%	3,928
Apr 2, 2026	24.00	24.45	24.00	24.15	24.15	5.78%	529
Apr 1, 2026	23.66	23.92	22.83	22.83	22.83	-5.50%	3,038
Mar 31, 2026	24.08	24.62	24.08	24.16	24.16	-0.41%	1,229
Mar 30, 2026	23.98	24.53	23.98	24.26	24.26	1.80%	14,333
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