FRA:RQ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	25.68	25.68	23.61	23.61	-	-7.45%	8,322
Jun 2, 2026	25.06	26.84	24.97	25.51	25.51	0.28%	11,023
Jun 1, 2026	25.55	26.76	24.35	25.44	25.44	3.46%	20,186
May 29, 2026	25.67	26.09	23.70	24.59	24.59	-2.30%	11,498
May 28, 2026	22.92	25.99	22.66	25.17	25.17	4.88%	10,732
May 27, 2026	23.33	24.00	22.20	24.00	24.00	2.35%	22,468
May 26, 2026	25.50	25.54	22.66	23.45	23.45	-10.08%	36,163
May 25, 2026	26.70	26.99	25.60	26.08	26.08	3.70%	17,898
May 22, 2026	23.75	27.18	22.22	25.15	25.15	14.74%	92,584
May 21, 2026	16.45	21.92	16.45	21.92	21.92	30.87%	44,071
May 20, 2026	15.90	16.75	15.73	16.75	16.75	6.35%	5,574
May 19, 2026	16.30	16.54	15.30	15.75	15.75	-1.75%	23,751
May 18, 2026	17.48	17.67	15.75	16.03	16.03	-10.94%	8,245
May 15, 2026	18.06	18.61	17.50	18.00	18.00	-2.81%	3,385
May 14, 2026	18.30	18.99	17.33	18.52	18.52	1.59%	10,692
May 13, 2026	19.26	19.69	17.80	18.23	18.23	-3.47%	15,293
May 12, 2026	20.84	22.26	17.90	18.89	18.89	-6.60%	32,107
May 11, 2026	19.16	21.00	18.75	20.22	20.22	7.44%	11,625
May 8, 2026	18.65	19.30	18.43	18.82	18.82	-0.45%	3,129
May 7, 2026	19.80	20.34	18.65	18.91	18.91	-6.64%	5,971
May 6, 2026	18.55	20.46	18.26	20.25	20.25	8.78%	14,671
May 5, 2026	17.90	18.62	17.51	18.62	18.62	3.65%	6,609
May 4, 2026	17.80	18.47	17.15	17.96	17.96	3.16%	20,862
Apr 30, 2026	15.21	17.43	15.21	17.41	17.41	12.47%	17,463
Apr 29, 2026	15.45	15.69	15.00	15.48	15.48	-1.37%	8,618
Apr 28, 2026	16.10	16.10	15.00	15.70	15.70	-3.03%	1,746
Apr 27, 2026	15.96	16.19	15.32	16.19	16.19	1.86%	22,426
Apr 24, 2026	16.86	17.06	15.21	15.89	15.89	-4.54%	5,904
Apr 23, 2026	18.00	18.04	16.20	16.65	16.65	-8.94%	8,807
Apr 22, 2026	17.76	18.34	17.74	18.28	18.28	4.37%	14,559
Apr 21, 2026	18.70	18.80	17.50	17.52	17.52	-2.21%	18,770
Apr 20, 2026	17.76	18.61	17.50	17.91	17.91	-2.93%	9,129
Apr 17, 2026	17.67	18.87	17.66	18.45	18.45	0.05%	9,794
Apr 16, 2026	18.28	19.92	17.03	18.44	18.44	6.28%	62,923
Apr 15, 2026	14.99	17.85	14.99	17.35	17.35	23.71%	41,374
Apr 14, 2026	12.46	14.52	12.46	14.03	14.03	14.82%	26,341
Apr 13, 2026	11.86	12.22	11.85	12.22	12.22	-0.93%	1,010
Apr 10, 2026	11.81	12.45	11.81	12.33	12.33	3.74%	2,008
Apr 9, 2026	12.48	12.53	11.89	11.89	11.89	-5.71%	705
Apr 8, 2026	12.88	13.10	11.97	12.61	12.61	5.92%	10,703
Apr 7, 2026	12.25	12.36	11.49	11.90	11.90	-1.82%	5,927
Apr 2, 2026	11.46	12.12	11.26	12.12	12.12	1.00%	3,891
Apr 1, 2026	12.86	13.22	12.00	12.00	12.00	-3.46%	9,009
Mar 31, 2026	11.35	12.43	11.28	12.43	12.43	8.61%	9,935
Mar 30, 2026	11.97	12.30	11.45	11.45	11.45	-4.19%	10,161
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