FRA:RQ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.28	16.47	14.98	14.98	14.98	-7.27%	7,480
Aug 25, 2026	16.40	16.40	16.10	16.16	16.16	0.47%	1,787
Aug 24, 2026	17.23	17.23	16.08	16.08	16.08	-5.74%	1,865
Aug 21, 2026	16.03	17.06	16.03	17.06	17.06	6.29%	1,562
Aug 20, 2026	16.83	16.83	15.68	16.05	16.05	-2.79%	2,665
Aug 19, 2026	16.50	16.80	16.40	16.51	16.51	-1.43%	1,596
Aug 18, 2026	17.56	17.56	16.75	16.75	16.75	-6.71%	3,546
Aug 17, 2026	18.29	18.55	17.85	17.96	17.96	-3.31%	828
Aug 14, 2026	18.23	18.57	18.01	18.57	18.57	2.94%	525
Aug 13, 2026	18.20	18.76	17.99	18.04	18.04	3.06%	1,745
Aug 12, 2026	17.47	17.83	17.47	17.51	17.51	1.18%	72
Aug 11, 2026	17.40	17.61	17.30	17.30	17.30	-4.02%	1,000
Aug 10, 2026	18.22	18.36	17.67	18.03	18.03	-0.25%	4,709
Aug 7, 2026	16.74	18.07	16.74	18.07	18.07	6.08%	1,507
Aug 6, 2026	18.78	19.60	16.03	17.04	17.04	-8.19%	9,472
Aug 5, 2026	19.10	19.35	18.45	18.56	18.56	-0.59%	4,208
Aug 4, 2026	17.78	18.97	17.49	18.67	18.67	6.17%	11,087
Aug 3, 2026	15.60	17.65	15.60	17.58	17.58	10.29%	8,163
Jul 31, 2026	15.73	16.37	15.47	15.94	15.94	2.28%	7,170
Jul 30, 2026	14.49	15.59	14.30	15.59	15.59	11.52%	4,198
Jul 29, 2026	15.61	15.61	13.98	13.98	13.98	-11.66%	5,742
Jul 28, 2026	16.56	16.99	15.40	15.82	15.82	-7.40%	6,543
Jul 27, 2026	14.58	17.09	14.58	17.09	17.09	18.11%	9,097
Jul 24, 2026	15.08	15.25	14.40	14.47	14.47	-4.74%	1,160
Jul 23, 2026	15.40	15.51	15.00	15.19	15.19	0.73%	230
Jul 22, 2026	15.46	15.70	15.08	15.08	15.08	-4.41%	2,070
Jul 21, 2026	14.79	15.90	14.79	15.77	15.77	6.55%	1,912
Jul 20, 2026	14.80	15.40	14.70	14.80	14.80	-0.90%	2,250
Jul 17, 2026	14.32	15.19	14.00	14.94	14.94	0.91%	11,690
Jul 16, 2026	16.05	16.07	14.80	14.80	14.80	-5.94%	16,791
Jul 15, 2026	16.61	16.84	15.74	15.74	15.74	-5.27%	3,328
Jul 14, 2026	16.42	16.87	16.34	16.61	16.61	0.18%	5,526
Jul 13, 2026	17.45	17.56	16.37	16.58	16.58	-5.47%	6,910
Jul 10, 2026	18.60	18.74	17.54	17.54	17.54	-4.91%	670
Jul 9, 2026	18.11	18.54	18.11	18.45	18.45	0.99%	5,909
Jul 8, 2026	18.62	18.64	17.46	18.27	18.27	-4.99%	8,622
Jul 7, 2026	19.54	19.94	18.00	19.23	19.23	-4.26%	9,292
Jul 6, 2026	19.90	20.57	19.90	20.08	20.08	-0.25%	1,868
Jul 3, 2026	19.70	20.14	19.70	20.13	20.13	-4.55%	2,112
Jul 2, 2026	21.00	21.41	20.63	21.09	21.09	-1.72%	1,000
Jul 1, 2026	20.71	21.46	20.59	21.46	21.46	3.22%	3,590
Jun 30, 2026	21.10	21.67	20.79	20.79	20.79	-	646
Jun 29, 2026	19.94	20.80	19.84	20.79	20.79	10.67%	5,136
Jun 26, 2026	19.00	19.00	18.56	18.79	18.79	-2.42%	1,670
Jun 25, 2026	20.76	20.99	19.00	19.25	19.25	-5.31%	4,579
Jun 24, 2026	22.02	22.47	19.70	20.33	20.33	-7.13%	8,100
Jun 23, 2026	21.90	23.20	21.27	21.89	21.89	-1.97%	6,175
Jun 22, 2026	21.29	22.33	20.90	22.33	22.33	3.19%	3,988
Jun 19, 2026	21.00	21.73	20.97	21.64	21.64	1.12%	5,166
Jun 18, 2026	20.26	21.40	19.80	21.40	21.40	7.00%	8,449