FRA:RV1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	14.85	14.86	14.85	14.86	14.86	-0.34%	-
Sep 17, 2026	14.91	14.91	14.84	14.91	14.91	0.47%	-
Sep 16, 2026	14.72	14.84	14.69	14.84	14.84	0.20%	-
Sep 15, 2026	15.15	15.15	14.81	14.81	14.81	-2.89%	10
Sep 14, 2026	15.10	15.25	15.01	15.25	15.25	1.60%	-
Sep 11, 2026	15.01	15.01	15.01	15.01	15.01	-0.73%	-
Sep 10, 2026	15.14	15.19	15.12	15.12	15.12	0.53%	-
Sep 8, 2026	15.04	15.18	15.04	15.04	15.04	-0.86%	-
Sep 7, 2026	15.48	15.48	15.16	15.17	15.17	-3.07%	-
Sep 4, 2026	15.45	15.65	15.45	15.65	15.65	0.32%	-
Sep 3, 2026	15.34	15.60	15.34	15.60	15.60	1.10%	-
Sep 2, 2026	15.31	15.47	15.31	15.43	15.43	-0.26%	-
Sep 1, 2026	15.81	15.85	15.47	15.47	15.47	-2.77%	-
Aug 31, 2026	15.88	15.92	15.88	15.91	15.91	-1.91%	-
Aug 28, 2026	15.88	16.22	15.88	16.22	16.22	2.40%	-
Aug 27, 2026	15.95	15.95	15.84	15.84	15.84	-1.37%	-
Aug 26, 2026	15.73	16.06	15.73	16.06	16.06	3.01%	-
Aug 25, 2026	15.39	15.59	15.39	15.59	15.59	2.03%	-
Aug 24, 2026	15.24	15.36	15.24	15.28	15.28	-0.20%	-
Aug 21, 2026	14.83	15.31	14.83	15.31	15.31	1.93%	-
Aug 20, 2026	14.98	15.02	14.98	15.02	15.02	0.67%	-
Aug 19, 2026	14.66	15.00	14.66	14.92	14.92	1.57%	80
Aug 18, 2026	14.56	14.69	14.56	14.69	14.69	1.24%	-
Aug 17, 2026	14.71	14.71	14.51	14.51	14.51	-3.14%	-
Aug 14, 2026	14.49	14.98	14.49	14.98	14.98	1.56%	1,033
Aug 13, 2026	14.23	14.75	14.23	14.75	14.75	3.65%	-
Aug 12, 2026	14.38	14.38	14.23	14.23	14.23	-0.84%	-
Aug 11, 2026	14.42	14.47	14.35	14.35	14.35	-1.37%	-
Aug 10, 2026	14.42	14.56	14.42	14.55	14.55	0.14%	-
Aug 7, 2026	14.46	14.61	14.46	14.53	14.53	-1.36%	-
Aug 6, 2026	14.73	14.73	14.73	14.73	14.73	-0.27%	-
Aug 5, 2026	14.54	14.77	14.54	14.77	14.77	1.51%	-
Aug 4, 2026	14.44	14.55	14.44	14.55	14.55	1.61%	-
Aug 3, 2026	14.08	14.32	14.08	14.32	14.32	0.35%	-
Jul 31, 2026	13.85	14.27	13.85	14.27	14.27	-0.63%	-
Jul 30, 2026	14.14	14.39	14.14	14.36	14.36	0.49%	-
Jul 29, 2026	14.06	14.29	14.06	14.29	14.29	2.58%	-
Jul 28, 2026	13.45	13.93	13.45	13.93	13.93	2.43%	-
Jul 27, 2026	13.49	13.60	13.49	13.60	13.60	2.41%	-
Jul 24, 2026	13.08	13.28	13.08	13.28	13.28	0.91%	-
Jul 23, 2026	13.22	13.22	13.16	13.16	13.16	-2.81%	-
Jul 22, 2026	13.34	13.54	13.34	13.54	13.54	-0.22%	-
Jul 21, 2026	13.68	13.68	13.57	13.57	13.57	0.44%	830
Jul 20, 2026	13.25	13.51	13.25	13.51	13.51	1.27%	-
Jul 17, 2026	13.42	13.48	13.34	13.34	13.34	-1.48%	-
Jul 16, 2026	13.23	13.54	13.23	13.54	13.54	2.27%	-
Jul 15, 2026	12.75	13.24	12.75	13.24	13.24	3.92%	-
Jul 14, 2026	12.86	12.98	12.74	12.74	12.74	-3.12%	-
Jul 13, 2026	12.66	13.15	12.66	13.15	13.15	1.15%	-
Jul 10, 2026	12.42	13.00	12.41	13.00	13.00	6.91%	-