FRA:RV7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.64	54.64	54.64	54.64	54.64	0.52%	-
Mar 26, 2026	54.36	54.36	54.36	54.36	54.36	2.03%	-
Mar 25, 2026	53.28	53.28	53.28	53.28	53.28	-1.22%	-
Mar 24, 2026	53.94	53.94	53.94	53.94	53.94	-0.88%	-
Mar 23, 2026	54.60	54.60	54.42	54.42	54.42	0.04%	130
Mar 20, 2026	54.40	54.40	54.40	54.40	54.40	-1.20%	-
Mar 19, 2026	55.26	55.26	55.06	55.06	55.06	-2.27%	45
Mar 18, 2026	56.34	56.34	56.34	56.34	56.34	0.39%	-
Mar 17, 2026	55.66	56.12	55.66	56.12	56.12	1.19%	40
Mar 16, 2026	55.46	55.46	55.46	55.46	55.46	1.02%	-
Mar 13, 2026	55.08	55.22	54.90	54.90	54.90	-1.51%	857
Mar 12, 2026	57.20	57.20	55.74	55.74	55.74	-3.86%	6,637
Mar 11, 2026	57.98	57.98	57.98	57.98	57.98	-0.48%	-
Mar 10, 2026	58.26	58.26	58.26	58.26	58.26	0.80%	-
Mar 9, 2026	57.80	57.80	57.80	57.80	57.80	0.63%	2
Mar 6, 2026	57.76	57.86	57.44	57.44	57.44	-0.83%	38
Mar 5, 2026	60.02	60.62	57.92	57.92	57.92	-3.18%	60
Mar 4, 2026	59.30	59.82	59.30	59.82	59.82	0.54%	16
Mar 3, 2026	59.50	59.50	59.50	59.50	59.50	1.74%	-
Mar 2, 2026	58.68	58.68	58.48	58.48	58.48	0.45%	50
Feb 27, 2026	58.22	58.22	58.22	58.22	58.22	-0.82%	-
Feb 26, 2026	59.28	59.86	58.70	58.70	58.70	-1.24%	63
Feb 25, 2026	59.44	59.44	59.44	59.44	59.44	-0.83%	-
Feb 24, 2026	59.70	59.94	59.70	59.94	59.94	0.20%	30
Feb 23, 2026	59.70	59.82	59.70	59.82	59.82	-1.87%	15
Feb 20, 2026	60.96	60.96	60.96	60.96	60.96	-1.90%	-
Feb 19, 2026	61.66	62.40	61.66	62.14	62.14	1.80%	325
Feb 18, 2026	67.58	68.46	61.04	61.04	61.04	-10.37%	626
Feb 17, 2026	67.20	68.58	67.20	68.10	68.10	0.15%	228
Feb 16, 2026	67.56	68.30	67.56	68.00	68.00	0.06%	390
Feb 13, 2026	65.22	67.96	65.22	67.96	67.96	5.53%	352
Feb 12, 2026	66.70	67.22	64.40	64.40	64.40	-4.34%	465
Feb 11, 2026	67.02	67.64	67.02	67.32	67.32	-0.74%	45
Feb 10, 2026	67.42	67.82	67.22	67.82	67.82	-1.25%	61
Feb 9, 2026	68.84	68.84	68.68	68.68	68.68	4.06%	95
Feb 6, 2026	66.00	66.00	66.00	66.00	66.00	1.85%	-
Feb 5, 2026	64.80	64.80	64.80	64.80	64.80	0.68%	-
Feb 4, 2026	64.36	64.36	64.36	64.36	64.36	1.45%	-
Feb 3, 2026	62.74	63.44	62.74	63.44	63.44	5.63%	25
Feb 2, 2026	60.06	60.06	60.06	60.06	60.06	-1.83%	50
Jan 30, 2026	61.18	61.18	61.18	61.18	61.18	1.22%	-
Jan 29, 2026	60.44	60.44	60.44	60.44	60.44	3.74%	-
Jan 28, 2026	58.26	58.26	58.26	58.26	58.26	-2.35%	-
Jan 27, 2026	58.56	59.66	58.56	59.66	59.66	1.12%	26
Jan 26, 2026	58.10	59.00	58.10	59.00	59.00	-1.67%	10
Jan 23, 2026	60.46	60.46	59.98	60.00	60.00	-1.74%	337
Jan 22, 2026	61.06	61.06	61.06	61.06	61.06	1.03%	-
Jan 21, 2026	59.64	60.44	59.64	60.44	60.44	0.53%	82
Jan 20, 2026	60.12	60.12	60.12	60.12	60.12	-1.64%	-
Jan 19, 2026	60.70	61.12	60.70	61.12	61.12	-0.81%	105