FRA:RW5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.19	45.22	44.29	44.29	44.29	-0.61%	-
Dec 4, 2025	45.38	45.38	44.39	44.56	44.56	-3.88%	100
Dec 3, 2025	44.72	46.36	43.57	46.36	46.36	6.21%	160
Dec 2, 2025	44.46	44.46	43.65	43.65	43.65	0.28%	-
Dec 1, 2025	45.06	45.08	43.53	43.53	43.53	-0.27%	-
Nov 28, 2025	44.43	44.43	43.65	43.65	43.65	0.11%	-
Nov 27, 2025	44.74	44.74	43.60	43.60	43.22	0.28%	-
Nov 26, 2025	44.26	44.28	43.48	43.48	43.10	1.28%	-
Nov 25, 2025	43.85	43.85	42.93	42.93	42.56	0.05%	-
Nov 24, 2025	43.74	43.74	42.91	42.91	42.54	1.27%	-
Nov 21, 2025	43.28	43.47	42.37	42.37	42.00	-1.76%	-
Nov 20, 2025	44.18	44.21	43.13	43.13	42.76	2.25%	-
Nov 19, 2025	42.81	42.81	42.06	42.18	41.82	2.25%	5
Nov 18, 2025	42.25	42.31	41.25	41.25	40.89	-7.66%	-
Nov 17, 2025	44.08	44.67	43.28	44.67	44.28	4.79%	12
Nov 14, 2025	44.60	44.61	42.63	42.63	42.26	-5.81%	-
Nov 13, 2025	47.00	48.28	45.26	45.26	44.87	-1.31%	440
Nov 12, 2025	46.52	46.53	45.86	45.86	45.46	1.91%	-
Nov 11, 2025	46.03	46.03	45.00	45.00	44.61	-0.40%	-
Nov 10, 2025	45.65	45.66	45.18	45.18	44.79	1.07%	-
Nov 7, 2025	46.00	46.00	44.70	44.70	44.31	-1.52%	-
Nov 6, 2025	46.63	46.63	45.39	45.39	45.00	-0.79%	-
Nov 5, 2025	46.72	46.95	45.75	45.75	45.35	-0.07%	-
Nov 4, 2025	46.64	46.65	45.78	45.78	45.38	-0.91%	-
Nov 3, 2025	46.76	46.76	46.20	46.20	45.80	1.49%	12
Oct 31, 2025	46.15	46.15	45.20	45.52	45.13	-0.24%	-
Oct 30, 2025	46.77	46.77	45.63	45.63	45.24	-5.78%	-
Oct 29, 2025	47.03	48.43	46.13	48.43	48.01	2.56%	50
Oct 28, 2025	46.71	47.22	46.71	47.22	46.81	-0.11%	-
Oct 27, 2025	46.88	47.27	46.80	47.27	46.86	2.14%	-
Oct 24, 2025	46.22	46.28	46.08	46.28	45.88	0.96%	-
Oct 23, 2025	46.31	46.32	45.84	45.84	45.44	-2.30%	32
Oct 22, 2025	46.94	46.94	46.92	46.92	46.51	0.30%	-
Oct 21, 2025	46.69	46.78	46.66	46.78	46.38	0.95%	-
Oct 20, 2025	46.29	46.34	45.85	46.34	45.94	0.37%	-
Oct 17, 2025	45.74	46.17	45.54	46.17	45.77	-3.97%	-
Oct 16, 2025	48.09	48.16	48.08	48.08	47.66	-1.13%	-
Oct 15, 2025	48.47	48.63	48.47	48.63	48.21	0.08%	-
Oct 14, 2025	48.78	48.78	48.59	48.59	48.17	-0.80%	-
Oct 13, 2025	47.81	48.98	47.81	48.98	48.56	-3.35%	200
Oct 10, 2025	50.58	50.68	50.58	50.68	50.24	1.24%	-
Oct 9, 2025	50.00	50.06	50.00	50.06	49.63	-0.16%	-
Oct 8, 2025	49.68	50.14	49.68	50.14	49.71	1.33%	-
Oct 7, 2025	49.12	49.48	49.12	49.48	49.05	-	40
Oct 6, 2025	49.23	49.48	49.17	49.48	49.05	2.51%	-
Oct 3, 2025	48.31	48.32	48.27	48.27	47.85	5.32%	-
Oct 2, 2025	47.31	47.99	45.83	45.83	45.43	-4.70%	59
Oct 1, 2025	47.82	48.09	47.79	48.09	47.67	-2.73%	-
Sep 30, 2025	49.34	49.44	49.30	49.44	49.01	0.28%	-
Sep 29, 2025	49.50	49.50	49.30	49.30	48.87	-0.68%	-