FRA:RQ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.04	13.04	11.95	11.95	11.95	-7.94%	5,542
Mar 26, 2026	13.73	13.91	12.50	12.98	12.98	-6.76%	4,004
Mar 25, 2026	13.76	14.15	13.76	13.92	13.92	1.02%	2,945
Mar 24, 2026	13.88	14.18	13.61	13.78	13.78	-2.89%	1,294
Mar 23, 2026	12.96	14.19	12.90	14.19	14.19	3.77%	13,114
Mar 20, 2026	13.81	14.01	13.41	13.67	13.67	-2.60%	22,701
Mar 19, 2026	14.40	14.40	13.60	14.04	14.04	-1.85%	11,078
Mar 18, 2026	15.22	15.50	14.30	14.30	14.30	-7.83%	3,521
Mar 17, 2026	15.00	15.52	14.95	15.52	15.52	3.43%	2,223
Mar 16, 2026	15.54	15.70	14.80	15.00	15.00	-1.93%	3,241
Mar 13, 2026	15.36	15.87	15.30	15.30	15.30	-1.42%	1,375
Mar 12, 2026	16.35	16.37	15.52	15.52	15.52	-5.54%	2,288
Mar 11, 2026	16.37	16.70	16.05	16.43	16.43	-0.45%	1,882
Mar 10, 2026	16.40	16.70	16.00	16.50	16.50	1.57%	7,696
Mar 9, 2026	15.45	16.25	15.30	16.25	16.25	0.25%	10,714
Mar 6, 2026	16.07	16.99	15.45	16.21	16.21	4.92%	5,102
Mar 5, 2026	15.92	16.32	14.96	15.45	15.45	-2.37%	4,061
Mar 4, 2026	15.18	16.10	15.18	15.82	15.82	0.86%	2,938
Mar 3, 2026	15.81	15.90	14.99	15.69	15.69	-0.73%	5,907
Mar 2, 2026	14.98	16.07	14.83	15.80	15.80	3.74%	10,504
Feb 27, 2026	16.61	17.01	15.00	15.23	15.23	-10.41%	5,476
Feb 26, 2026	17.50	18.36	16.68	17.00	17.00	0.53%	12,815
Feb 25, 2026	15.65	16.91	15.65	16.91	16.91	8.12%	2,428
Feb 24, 2026	15.18	16.09	15.04	15.64	15.64	2.79%	11,464
Feb 23, 2026	15.00	15.55	14.86	15.22	15.22	-2.62%	5,059
Feb 20, 2026	16.33	16.56	15.63	15.63	15.63	-5.30%	1,384
Feb 19, 2026	16.38	16.50	15.92	16.50	16.50	2.68%	3,985
Feb 18, 2026	15.52	16.70	15.52	16.07	16.07	1.90%	11,250
Feb 17, 2026	16.32	16.69	15.00	15.77	15.77	-5.51%	19,157
Feb 16, 2026	16.70	16.90	16.50	16.69	16.69	-1.21%	3,745
Feb 13, 2026	15.52	16.90	15.52	16.90	16.90	6.36%	3,748
Feb 12, 2026	16.42	16.98	15.70	15.89	15.89	-2.00%	5,756
Feb 11, 2026	17.04	17.31	15.79	16.21	16.21	-6.52%	19,349
Feb 10, 2026	17.78	18.00	17.34	17.34	17.34	-2.53%	5,710
Feb 9, 2026	17.85	18.00	16.99	17.79	17.79	1.08%	6,328
Feb 6, 2026	14.38	17.67	14.17	17.60	17.60	19.85%	46,512
Feb 5, 2026	16.71	17.02	14.69	14.69	14.69	-14.82%	21,545
Feb 4, 2026	18.17	18.21	15.81	17.24	17.24	-3.96%	23,839
Feb 3, 2026	18.19	18.40	16.97	17.95	17.95	0.36%	27,802
Feb 2, 2026	17.18	18.41	16.94	17.89	17.89	2.03%	18,793
Jan 30, 2026	19.05	19.39	17.33	17.53	17.53	-7.74%	8,541
Jan 29, 2026	21.02	21.03	19.00	19.00	19.00	-8.17%	10,098
Jan 28, 2026	20.69	21.40	20.53	20.69	20.69	1.22%	15,924
Jan 27, 2026	20.56	21.63	20.01	20.44	20.44	4.90%	13,402
Jan 26, 2026	21.70	21.97	19.49	19.49	19.49	-11.03%	22,070
Jan 23, 2026	23.14	23.35	21.90	21.90	21.90	-6.41%	10,869
Jan 22, 2026	22.60	23.40	22.12	23.40	23.40	5.41%	11,000
Jan 21, 2026	23.12	23.67	21.00	22.20	22.20	-6.33%	20,813
Jan 20, 2026	23.62	24.10	22.00	23.70	23.70	-2.03%	38,658
Jan 19, 2026	24.20	24.95	23.85	24.19	24.19	-4.91%	10,826