FRA:RW5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.47	42.61	42.47	42.51	42.51	-3.78%	-
Feb 19, 2026	44.18	44.18	44.11	44.18	44.18	0.43%	-
Feb 18, 2026	43.92	44.46	43.92	43.99	43.99	-0.70%	838
Feb 17, 2026	44.31	44.31	44.22	44.30	44.30	-	-
Feb 16, 2026	44.30	44.33	44.30	44.30	44.30	1.65%	-
Feb 13, 2026	43.55	43.58	43.55	43.58	43.58	-0.89%	-
Feb 12, 2026	44.04	44.04	43.97	43.97	43.97	-1.39%	-
Feb 11, 2026	44.28	44.59	44.28	44.59	44.59	3.92%	-
Feb 10, 2026	43.04	43.07	42.91	42.91	42.91	0.14%	-
Feb 9, 2026	42.11	42.85	41.44	42.85	42.85	3.15%	115
Feb 6, 2026	41.06	41.54	41.06	41.54	41.54	1.34%	-
Feb 5, 2026	42.71	42.71	40.99	40.99	40.99	1.64%	50
Feb 4, 2026	40.59	40.59	40.33	40.33	40.33	-5.84%	-
Feb 3, 2026	42.84	42.84	42.77	42.83	42.83	2.24%	-
Feb 2, 2026	41.51	42.25	41.51	41.89	41.89	-0.73%	30
Jan 30, 2026	42.04	42.20	41.97	42.20	42.20	-0.71%	-
Jan 29, 2026	42.64	42.79	42.50	42.50	42.50	-1.21%	80
Jan 28, 2026	42.93	43.02	42.93	43.02	43.02	0.68%	-
Jan 27, 2026	42.87	42.88	42.73	42.73	42.73	-1.23%	-
Jan 26, 2026	42.99	43.26	42.99	43.26	43.26	-0.85%	60
Jan 23, 2026	43.79	43.79	43.63	43.63	43.63	-0.73%	-
Jan 22, 2026	43.56	43.95	43.56	43.95	43.95	2.09%	-
Jan 21, 2026	43.01	43.05	43.01	43.05	43.05	-1.78%	-
Jan 20, 2026	44.37	44.37	43.83	43.83	43.83	-2.23%	50
Jan 19, 2026	44.90	44.95	44.83	44.83	44.83	-2.42%	-
Jan 16, 2026	44.68	45.94	44.66	45.94	45.94	2.54%	100
Jan 15, 2026	44.41	44.80	44.40	44.80	44.80	0.22%	-
Jan 14, 2026	44.77	44.77	44.70	44.70	44.70	-4.18%	-
Jan 13, 2026	46.42	46.65	46.42	46.65	46.65	1.86%	-
Jan 12, 2026	45.83	45.85	45.74	45.80	45.80	3.90%	-
Jan 9, 2026	45.93	45.95	44.08	44.08	44.08	-2.43%	-
Jan 8, 2026	45.14	45.18	45.14	45.18	45.18	-0.22%	-
Jan 7, 2026	47.05	47.05	45.28	45.28	45.28	0.96%	-
Jan 6, 2026	45.06	45.06	44.85	44.85	44.85	3.10%	-
Jan 5, 2026	44.14	44.64	43.50	43.50	43.50	1.37%	100
Jan 2, 2026	43.07	43.10	42.91	42.91	42.91	-1.85%	-
Dec 30, 2025	43.72	43.73	43.72	43.72	43.72	0.05%	-
Dec 29, 2025	43.73	43.74	43.70	43.70	43.70	1.37%	-
Dec 23, 2025	43.64	43.64	43.11	43.11	43.11	1.01%	-
Dec 22, 2025	42.93	42.96	42.68	42.68	42.68	0.38%	-
Dec 19, 2025	43.12	43.12	42.52	42.52	42.52	0.71%	-
Dec 18, 2025	43.90	43.95	42.22	42.22	42.22	-2.27%	-
Dec 17, 2025	45.21	45.21	43.20	43.20	43.20	0.05%	-
Dec 16, 2025	44.98	44.98	43.18	43.18	43.18	0.12%	-
Dec 15, 2025	45.76	46.20	43.13	43.13	43.13	-2.86%	101
Dec 12, 2025	46.32	46.38	44.40	44.40	44.40	-1.81%	-
Dec 11, 2025	47.19	47.19	45.22	45.22	45.22	1.30%	20
Dec 10, 2025	46.55	46.58	44.64	44.64	44.64	-0.13%	-
Dec 9, 2025	45.59	45.59	44.70	44.70	44.70	-0.22%	1,065
Dec 8, 2025	44.80	44.80	44.80	44.80	44.80	1.15%	-