FRA:RF5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.10	18.10	18.10	18.10	18.10	7.74%	-
Jun 25, 2026	16.80	16.80	16.80	16.80	16.80	-8.20%	3
Jun 24, 2026	18.30	18.30	18.30	18.30	18.30	-3.17%	-
Jun 23, 2026	18.90	18.90	18.90	18.90	18.90	23.53%	-
Jun 22, 2026	15.30	15.30	15.30	15.30	15.30	-	-
Jun 19, 2026	15.30	15.30	15.30	15.30	15.30	5.52%	-
Jun 18, 2026	14.50	14.50	14.50	14.50	14.50	4.32%	-
Jun 17, 2026	13.90	13.90	13.90	13.90	13.90	-10.90%	448
Jun 16, 2026	15.60	15.60	15.60	15.60	15.60	-6.59%	-
Jun 15, 2026	16.20	16.70	16.20	16.70	16.70	4.37%	115
Jun 12, 2026	16.00	16.00	16.00	16.00	16.00	12.68%	-
Jun 11, 2026	14.20	14.20	14.20	14.20	14.20	2.90%	-
Jun 10, 2026	13.80	13.80	13.80	13.80	13.80	-7.38%	-
Jun 9, 2026	14.20	14.90	14.20	14.90	14.90	7.97%	333
Jun 8, 2026	13.80	13.80	13.80	13.80	13.80	-10.39%	-
Jun 5, 2026	15.40	15.40	15.40	15.40	15.40	-1.28%	-
Jun 4, 2026	15.60	15.60	15.60	15.60	15.60	-2.50%	50
Jun 3, 2026	16.00	16.00	16.00	16.00	16.00	1.91%	50
Jun 2, 2026	15.70	15.70	15.70	15.70	15.70	6.80%	50
Jun 1, 2026	14.70	14.70	14.70	14.70	14.70	-6.96%	-
May 29, 2026	15.80	15.80	15.80	15.80	15.80	-3.66%	-
May 28, 2026	16.30	16.40	16.30	16.40	16.40	-	10
May 27, 2026	15.50	16.40	15.50	16.40	16.40	2.50%	55
May 26, 2026	16.00	16.00	16.00	16.00	16.00	3.90%	-
May 25, 2026	15.40	15.40	15.40	15.40	15.40	3.36%	-
May 22, 2026	14.90	14.90	14.90	14.90	14.90	1.36%	-
May 21, 2026	14.70	14.70	14.70	14.70	14.70	8.89%	-
May 20, 2026	13.50	13.50	13.50	13.50	13.50	-4.26%	-
May 19, 2026	14.10	14.10	14.10	14.10	14.10	-2.76%	-
May 18, 2026	14.50	14.50	14.50	14.50	14.50	-2.03%	-
May 15, 2026	14.80	14.80	14.80	14.80	14.80	-10.84%	-
May 14, 2026	16.00	16.90	16.00	16.60	16.60	16.90%	2,061
May 13, 2026	14.20	14.20	14.20	14.20	14.20	0.71%	-
May 12, 2026	14.10	14.10	14.10	14.10	14.10	2.92%	-
May 11, 2026	13.70	13.70	13.70	13.70	13.70	10.48%	20
May 8, 2026	12.40	12.40	12.40	12.40	12.40	-0.80%	-
May 7, 2026	12.50	12.50	12.50	12.50	12.50	-	-
May 6, 2026	12.00	12.50	12.00	12.50	12.50	7.76%	80
May 5, 2026	11.60	11.60	11.60	11.60	11.60	-7.20%	-
May 4, 2026	12.50	12.50	12.50	12.50	12.50	11.61%	-
Apr 30, 2026	11.20	11.20	11.20	11.20	11.20	-3.45%	-
Apr 29, 2026	11.60	11.60	11.60	11.60	11.60	-2.52%	-
Apr 28, 2026	11.90	11.90	11.90	11.90	11.90	-4.80%	-
Apr 27, 2026	12.50	12.50	12.50	12.50	12.50	3.31%	-
Apr 24, 2026	12.10	12.10	12.10	12.10	12.10	-5.47%	-
Apr 23, 2026	12.80	12.80	12.80	12.80	12.80	7.56%	-
Apr 22, 2026	11.90	11.90	11.90	11.90	11.90	3.48%	-
Apr 21, 2026	11.50	11.50	11.50	11.50	11.50	-2.54%	-
Apr 20, 2026	11.40	11.80	11.40	11.80	11.80	1.72%	170
Apr 17, 2026	11.60	11.60	11.60	11.60	11.60	7.41%	-