FRA:RQ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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