FRA:REP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.02	29.50	28.02	29.50	29.50	3.36%	2,413
Oct 22, 2026	29.56	29.56	27.98	28.54	28.54	-3.06%	1,320
Oct 21, 2026	28.97	29.55	28.97	29.44	29.44	-0.30%	301
Oct 20, 2026	29.46	30.04	29.46	29.53	29.53	-0.07%	1,239
Oct 19, 2026	30.10	30.10	29.55	29.55	29.55	-2.48%	323
Oct 16, 2026	29.22	30.30	29.22	30.30	30.30	2.19%	900
Oct 15, 2026	29.78	29.78	29.60	29.65	29.65	-2.72%	2,046
Oct 14, 2026	29.32	30.48	29.32	30.48	30.48	4.21%	2,199
Oct 13, 2026	29.50	29.50	29.25	29.25	29.25	0.62%	6
Oct 12, 2026	29.06	29.07	28.64	29.07	29.07	-2.06%	1,278
Oct 9, 2026	29.57	29.68	29.35	29.68	29.68	-1.72%	480
Oct 8, 2026	28.65	30.20	28.65	30.20	30.20	4.82%	2,277
Oct 7, 2026	28.47	28.81	28.34	28.81	28.81	1.48%	250
Oct 6, 2026	28.89	28.99	28.39	28.39	28.39	-3.37%	1,584
Oct 5, 2026	28.44	29.38	28.44	29.38	29.38	2.23%	2,706
Oct 2, 2026	29.51	30.11	28.74	28.74	28.74	-2.77%	3,344
Oct 1, 2026	29.53	29.56	29.28	29.56	29.56	-0.44%	891
Sep 30, 2026	29.50	29.75	29.50	29.69	29.69	0.64%	210
Sep 29, 2026	31.60	31.60	29.50	29.50	29.50	-6.35%	1,108
Sep 28, 2026	30.44	31.50	30.44	31.50	31.50	2.41%	3,184
Sep 25, 2026	31.08	31.22	30.44	30.76	30.76	-2.04%	2,193
Sep 24, 2026	31.00	31.59	31.00	31.40	31.40	1.98%	2,633
Sep 23, 2026	29.60	30.83	29.60	30.79	30.79	4.48%	5,773
Sep 22, 2026	29.47	29.47	29.47	29.47	29.47	0.14%	-
Sep 21, 2026	29.33	29.52	29.33	29.43	29.43	-1.60%	850
Sep 18, 2026	30.06	30.06	29.23	29.91	29.91	-0.30%	743
Sep 17, 2026	29.48	30.00	29.30	30.00	30.00	2.11%	2,330
Sep 16, 2026	29.08	29.73	29.08	29.38	29.38	0.27%	1,340
Sep 15, 2026	28.80	29.30	28.77	29.30	29.30	1.77%	1,316
Sep 14, 2026	29.41	29.55	28.13	28.79	28.79	-1.44%	4,213
Sep 11, 2026	28.73	29.21	28.67	29.21	29.21	-0.31%	162
Sep 10, 2026	28.52	29.30	28.52	29.30	29.30	1.63%	8,377
Sep 9, 2026	28.04	28.98	28.04	28.83	28.83	2.96%	2,077
Sep 8, 2026	28.00	28.50	28.00	28.00	28.00	-1.16%	1,175
Sep 7, 2026	28.42	28.42	28.01	28.33	28.33	1.50%	1,319
Sep 4, 2026	28.05	28.05	27.91	27.91	27.91	-0.85%	143
Sep 3, 2026	27.77	28.50	27.77	28.15	28.15	-0.64%	600
Sep 2, 2026	27.96	28.33	27.86	28.33	28.33	2.20%	300
Sep 1, 2026	27.17	27.79	27.17	27.72	27.72	1.50%	1,386
Aug 31, 2026	26.73	27.43	26.73	27.31	27.31	2.82%	409
Aug 28, 2026	26.10	26.58	26.10	26.56	26.56	0.64%	469
Aug 27, 2026	26.62	26.76	26.39	26.39	26.39	-0.86%	103
Aug 26, 2026	26.15	26.69	26.15	26.62	26.62	-0.11%	750
Aug 25, 2026	26.90	26.98	26.65	26.65	26.65	-2.60%	920
Aug 24, 2026	27.60	28.09	27.06	27.36	27.36	-2.49%	1,156
Aug 21, 2026	27.80	28.36	27.80	28.06	28.06	-0.04%	2,330
Aug 20, 2026	27.30	28.27	27.30	28.07	28.07	3.20%	180
Aug 19, 2026	27.20	27.20	27.20	27.20	27.20	-1.34%	-
Aug 18, 2026	27.33	27.57	27.33	27.57	27.57	2.11%	1,896
Aug 17, 2026	26.89	27.18	26.83	27.00	27.00	0.67%	1,638