FRA:RS7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.54	18.76	18.54	18.58	18.58	-1.80%	160
Oct 22, 2026	18.02	18.92	18.02	18.92	18.92	5.82%	400
Oct 21, 2026	17.88	17.88	17.88	17.88	17.88	0.45%	-
Oct 20, 2026	18.22	18.22	17.80	17.80	17.80	-3.05%	450
Oct 19, 2026	18.36	18.36	18.36	18.36	18.36	0.11%	-
Oct 16, 2026	18.00	18.34	18.00	18.34	18.34	-0.33%	802
Oct 15, 2026	18.92	18.92	18.32	18.40	18.40	-3.16%	4,260
Oct 14, 2026	19.36	19.98	19.00	19.00	19.00	-2.86%	115
Oct 13, 2026	19.46	19.56	19.40	19.56	19.56	-0.41%	630
Oct 12, 2026	18.28	19.64	18.28	19.64	19.64	6.51%	655
Oct 9, 2026	18.10	18.44	18.10	18.44	18.44	-0.11%	577
Oct 8, 2026	17.78	18.46	17.76	18.46	18.46	3.71%	971
Oct 7, 2026	17.42	17.80	17.42	17.80	17.80	-1.77%	28
Oct 6, 2026	18.02	18.48	18.02	18.12	18.12	0.55%	1,000
Oct 5, 2026	16.98	18.02	16.98	18.02	18.02	4.77%	100
Oct 2, 2026	16.42	17.20	16.42	17.20	17.20	6.70%	469
Oct 1, 2026	15.84	16.12	15.84	16.12	16.12	0.75%	120
Sep 30, 2026	15.70	16.00	15.70	16.00	16.00	0.63%	27
Sep 29, 2026	16.04	16.04	15.90	15.90	15.90	-0.75%	75
Sep 28, 2026	15.62	16.02	15.62	16.02	16.02	3.62%	5,030
Sep 25, 2026	15.86	15.86	15.46	15.46	15.46	-2.77%	660
Sep 24, 2026	16.14	16.14	15.90	15.90	15.90	-0.87%	80
Sep 23, 2026	16.04	16.04	16.04	16.04	16.04	-1.72%	-
Sep 22, 2026	16.68	16.68	16.28	16.32	16.32	-4.56%	365
Sep 21, 2026	17.12	17.12	17.10	17.10	17.10	-1.16%	150
Sep 18, 2026	17.28	17.48	17.28	17.30	17.30	0.12%	5,015
Sep 17, 2026	17.28	17.28	17.28	17.28	17.28	-0.92%	-
Sep 16, 2026	16.86	17.44	16.86	17.44	17.44	0.81%	110
Sep 15, 2026	16.18	17.30	16.18	17.30	17.30	6.79%	5,683
Sep 14, 2026	16.22	16.40	16.20	16.20	16.20	-	2,123
Sep 11, 2026	15.78	16.20	15.78	16.20	16.20	-0.74%	580
Sep 10, 2026	16.32	16.32	16.32	16.32	16.32	2.90%	-
Sep 9, 2026	16.14	16.14	16.14	16.14	15.86	-0.37%	50
Sep 8, 2026	15.94	16.24	15.94	16.20	15.92	0.62%	1,400
Sep 7, 2026	15.96	16.10	15.96	16.10	15.82	6.20%	325
Sep 4, 2026	15.16	15.16	15.16	15.16	14.90	2.99%	-
Sep 3, 2026	14.72	14.72	14.72	14.72	14.46	1.80%	-
Sep 2, 2026	14.46	14.46	14.46	14.46	14.21	-0.96%	-
Sep 1, 2026	14.60	14.60	14.60	14.60	14.35	1.11%	-
Aug 31, 2026	14.14	14.44	14.14	14.44	14.19	4.94%	125
Aug 28, 2026	13.76	13.76	13.76	13.76	13.52	-1.01%	-
Aug 27, 2026	13.50	13.90	13.50	13.90	13.66	-1.14%	100
Aug 26, 2026	14.06	14.06	14.06	14.06	13.82	-0.99%	-
Aug 25, 2026	14.20	14.20	14.20	14.20	13.95	-1.11%	-
Aug 24, 2026	14.36	14.36	14.36	14.36	14.11	2.13%	-
Aug 21, 2026	14.06	14.06	14.06	14.06	13.82	-0.28%	-
Aug 20, 2026	14.10	14.10	14.10	14.10	13.86	4.91%	-
Aug 19, 2026	13.44	13.44	13.44	13.44	13.21	3.86%	-
Aug 18, 2026	12.94	12.94	12.94	12.94	12.72	2.70%	-
Aug 17, 2026	12.60	12.60	12.60	12.60	12.38	0.80%	-