FRA:RI4A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	8.63	8.67	8.17	8.17	8.17	-7.68%	2,180
Jun 25, 2026	9.81	9.81	8.76	8.85	8.85	-3.80%	3,576
Jun 24, 2026	9.61	9.98	9.15	9.20	9.20	-0.86%	2,895
Jun 23, 2026	9.86	9.91	9.28	9.28	9.28	-11.11%	620
Jun 22, 2026	10.70	10.86	10.36	10.44	10.44	-1.51%	6,822
Jun 19, 2026	10.50	10.94	10.50	10.60	10.60	1.53%	3,125
Jun 18, 2026	10.86	10.86	10.26	10.44	10.44	0.58%	1,250
Jun 17, 2026	11.16	11.20	10.38	10.38	10.38	-3.53%	1,000
Jun 16, 2026	12.10	12.20	10.76	10.76	10.76	-11.80%	1,636
Jun 15, 2026	11.26	12.88	11.20	12.20	12.20	13.59%	3,600
Jun 12, 2026	9.72	10.80	9.48	10.74	10.74	12.11%	2,313
Jun 11, 2026	9.63	9.66	9.24	9.58	9.58	1.59%	50
Jun 10, 2026	9.15	10.06	8.77	9.43	9.43	2.28%	7,989
Jun 9, 2026	10.86	11.04	8.98	9.22	9.22	-12.02%	4,399
Jun 8, 2026	10.38	11.04	10.22	10.48	10.48	1.35%	7,300
Jun 5, 2026	12.70	12.70	10.34	10.34	10.34	-21.55%	1,205
Jun 4, 2026	12.54	13.18	12.10	13.18	13.18	-0.45%	275
Jun 3, 2026	12.12	13.50	11.74	13.24	13.24	10.89%	5,519
Jun 2, 2026	12.08	13.46	11.76	11.94	11.94	0.34%	927
Jun 1, 2026	10.56	12.44	10.00	11.90	11.90	14.64%	3,760
May 29, 2026	11.22	11.56	9.80	10.38	10.38	-7.98%	6,505
May 28, 2026	11.14	11.50	10.94	11.28	11.28	-0.53%	250
May 27, 2026	11.28	11.36	10.96	11.34	11.34	-1.05%	1,305
May 26, 2026	12.74	13.08	11.34	11.46	11.46	-11.02%	4,062
May 25, 2026	12.82	13.26	12.68	12.88	12.88	2.88%	1,550
May 22, 2026	13.02	13.36	12.52	12.52	12.52	-1.42%	2,737
May 21, 2026	12.52	13.10	12.14	12.70	12.70	-	2,299
May 20, 2026	11.40	12.72	11.40	12.70	12.70	11.60%	7,884
May 19, 2026	12.00	12.50	10.32	11.38	11.38	-3.40%	8,908
May 18, 2026	13.34	15.48	11.48	11.78	11.78	-16.34%	20,264
May 15, 2026	17.44	18.74	13.86	14.08	14.08	-18.04%	23,848
May 14, 2026	12.16	17.54	11.88	17.18	17.18	41.05%	18,070
May 13, 2026	12.18	12.50	11.20	12.18	12.18	4.46%	9,029
May 12, 2026	11.78	12.64	11.28	11.66	11.66	-2.02%	16,433
May 11, 2026	9.76	12.00	9.51	11.90	11.90	27.96%	6,942
May 8, 2026	8.11	9.98	8.11	9.30	9.30	13.69%	10,378
May 7, 2026	8.24	8.69	7.70	8.18	8.18	-1.68%	8,092
May 6, 2026	8.50	9.10	7.78	8.32	8.32	5.85%	16,392
May 5, 2026	6.19	8.10	6.14	7.86	7.86	29.92%	18,037
May 4, 2026	6.38	6.67	6.05	6.05	6.05	-0.17%	6,899
Apr 30, 2026	5.62	6.13	5.47	6.06	6.06	8.02%	25,572
Apr 29, 2026	6.90	7.07	5.45	5.61	5.61	-17.74%	14,648
Apr 28, 2026	6.04	7.32	5.92	6.82	6.82	1.79%	22,531
Apr 27, 2026	13.36	14.68	6.42	6.70	6.70	-47.33%	48,832
Apr 24, 2026	10.66	13.10	10.62	12.72	12.72	27.45%	23,519
Apr 23, 2026	10.46	10.58	9.41	9.98	9.98	-7.25%	8,070
Apr 22, 2026	9.27	11.00	9.27	10.76	10.76	24.54%	20,511
Apr 21, 2026	7.41	8.86	7.41	8.64	8.64	19.01%	4,013
Apr 20, 2026	5.98	7.59	5.98	7.26	7.26	18.63%	4,510
Apr 17, 2026	6.12	6.21	6.08	6.12	6.12	-1.45%	1,100