FRA:RW5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.58	40.91	40.17	40.17	40.17	1.52%	134
Mar 5, 2026	39.78	39.81	39.57	39.57	39.57	-1.62%	-
Mar 4, 2026	39.79	40.22	39.79	40.22	40.22	1.82%	-
Mar 3, 2026	39.81	39.81	39.50	39.50	39.50	1.39%	150
Mar 2, 2026	39.13	39.19	38.96	38.96	38.96	-2.11%	-
Feb 27, 2026	40.69	40.69	39.80	39.80	39.80	-4.19%	85
Feb 26, 2026	41.65	42.10	41.54	41.54	41.11	0.58%	25
Feb 25, 2026	40.90	41.30	40.90	41.30	40.88	2.94%	-
Feb 24, 2026	40.64	40.64	40.12	40.12	39.71	-6.48%	-
Feb 23, 2026	42.90	42.90	42.90	42.90	42.46	0.92%	431
Feb 20, 2026	42.47	42.61	42.47	42.51	42.07	-3.78%	-
Feb 19, 2026	44.18	44.18	44.11	44.18	43.73	0.43%	-
Feb 18, 2026	43.92	44.46	43.92	43.99	43.54	-0.70%	838
Feb 17, 2026	44.31	44.31	44.22	44.30	43.85	-	-
Feb 16, 2026	44.30	44.33	44.30	44.30	43.85	1.65%	-
Feb 13, 2026	43.55	43.58	43.55	43.58	43.13	-0.89%	-
Feb 12, 2026	44.04	44.04	43.97	43.97	43.52	-1.39%	-
Feb 11, 2026	44.28	44.59	44.28	44.59	44.13	3.92%	-
Feb 10, 2026	43.04	43.07	42.91	42.91	42.47	0.14%	-
Feb 9, 2026	42.11	42.85	41.44	42.85	42.41	3.15%	115
Feb 6, 2026	41.06	41.54	41.06	41.54	41.11	1.34%	-
Feb 5, 2026	42.71	42.71	40.99	40.99	40.57	1.64%	50
Feb 4, 2026	40.59	40.59	40.33	40.33	39.92	-5.84%	-
Feb 3, 2026	42.84	42.84	42.77	42.83	42.39	2.24%	-
Feb 2, 2026	41.51	42.25	41.51	41.89	41.46	-0.73%	30
Jan 30, 2026	42.04	42.20	41.97	42.20	41.77	-0.71%	-
Jan 29, 2026	42.64	42.79	42.50	42.50	42.06	-1.21%	80
Jan 28, 2026	42.93	43.02	42.93	43.02	42.58	0.68%	-
Jan 27, 2026	42.87	42.88	42.73	42.73	42.29	-1.23%	-
Jan 26, 2026	42.99	43.26	42.99	43.26	42.82	-0.85%	60
Jan 23, 2026	43.79	43.79	43.63	43.63	43.18	-0.73%	-
Jan 22, 2026	43.56	43.95	43.56	43.95	43.50	2.09%	-
Jan 21, 2026	43.01	43.05	43.01	43.05	42.61	-1.78%	-
Jan 20, 2026	44.37	44.37	43.83	43.83	43.38	-2.23%	50
Jan 19, 2026	44.90	44.95	44.83	44.83	44.37	-2.42%	-
Jan 16, 2026	44.68	45.94	44.66	45.94	45.47	2.54%	100
Jan 15, 2026	44.41	44.80	44.40	44.80	44.34	0.22%	-
Jan 14, 2026	44.77	44.77	44.70	44.70	44.24	-4.18%	-
Jan 13, 2026	46.42	46.65	46.42	46.65	46.17	1.86%	-
Jan 12, 2026	45.83	45.85	45.74	45.80	45.33	3.90%	-
Jan 9, 2026	45.93	45.95	44.08	44.08	43.63	-2.43%	-
Jan 8, 2026	45.14	45.18	45.14	45.18	44.72	-0.22%	-
Jan 7, 2026	47.05	47.05	45.28	45.28	44.82	0.96%	-
Jan 6, 2026	45.06	45.06	44.85	44.85	44.39	3.10%	-
Jan 5, 2026	44.14	44.64	43.50	43.50	43.05	1.37%	100
Jan 2, 2026	43.07	43.10	42.91	42.91	42.47	-1.85%	-
Dec 30, 2025	43.72	43.73	43.72	43.72	43.27	0.05%	-
Dec 29, 2025	43.73	43.74	43.70	43.70	43.25	1.37%	-
Dec 23, 2025	43.64	43.64	43.11	43.11	42.67	1.01%	-
Dec 22, 2025	42.93	42.96	42.68	42.68	42.24	0.38%	-
Dec 19, 2025	43.12	43.12	42.52	42.52	42.08	0.71%	-
Dec 18, 2025	43.90	43.95	42.22	42.22	41.79	-2.27%	-
Dec 17, 2025	45.21	45.21	43.20	43.20	42.76	0.05%	-
Dec 16, 2025	44.98	44.98	43.18	43.18	42.74	0.12%	-
Dec 15, 2025	45.76	46.20	43.13	43.13	42.69	-2.86%	101
Dec 12, 2025	46.32	46.38	44.40	44.40	43.94	-1.81%	-
Dec 11, 2025	47.19	47.19	45.22	45.22	44.76	1.30%	20
Dec 10, 2025	46.55	46.58	44.64	44.64	44.18	-0.13%	-
Dec 9, 2025	45.59	45.59	44.70	44.70	44.24	-0.22%	1,065
Dec 8, 2025	44.80	44.80	44.80	44.80	44.34	1.15%	-
Dec 5, 2025	45.19	45.22	44.29	44.29	43.84	-0.61%	-
Dec 4, 2025	45.38	45.38	44.39	44.56	44.10	-3.88%	100
Dec 3, 2025	44.72	46.36	43.57	46.36	45.88	6.21%	160
Dec 2, 2025	44.46	44.46	43.65	43.65	43.20	0.28%	-
Dec 1, 2025	45.06	45.08	43.53	43.53	43.08	-0.27%	-
Nov 28, 2025	44.43	44.43	43.65	43.65	43.20	0.11%	-
Nov 27, 2025	44.74	44.74	43.60	43.60	42.78	0.28%	-
Nov 26, 2025	44.26	44.28	43.48	43.48	42.66	1.28%	-
Nov 25, 2025	43.85	43.85	42.93	42.93	42.12	0.05%	-
Nov 24, 2025	43.74	43.74	42.91	42.91	42.10	1.27%	-
Nov 21, 2025	43.28	43.47	42.37	42.37	41.57	-1.76%	-
Nov 20, 2025	44.18	44.21	43.13	43.13	42.32	2.25%	-
Nov 19, 2025	42.81	42.81	42.06	42.18	41.39	2.25%	5
Nov 18, 2025	42.25	42.31	41.25	41.25	40.47	-7.66%	-
Nov 17, 2025	44.08	44.67	43.28	44.67	43.83	4.79%	12
Nov 14, 2025	44.60	44.61	42.63	42.63	41.83	-5.81%	-
Nov 13, 2025	47.00	48.28	45.26	45.26	44.41	-1.31%	440
Nov 12, 2025	46.52	46.53	45.86	45.86	45.00	1.91%	-
Nov 11, 2025	46.03	46.03	45.00	45.00	44.15	-0.40%	-
Nov 10, 2025	45.65	45.66	45.18	45.18	44.33	1.07%	-
Nov 7, 2025	46.00	46.00	44.70	44.70	43.86	-1.52%	-
Nov 6, 2025	46.63	46.63	45.39	45.39	44.54	-0.79%	-
Nov 5, 2025	46.72	46.95	45.75	45.75	44.89	-0.07%	-
Nov 4, 2025	46.64	46.65	45.78	45.78	44.92	-0.91%	-
Nov 3, 2025	46.76	46.76	46.20	46.20	45.33	1.49%	12
Oct 31, 2025	46.15	46.15	45.20	45.52	44.66	-0.24%	-
Oct 30, 2025	46.77	46.77	45.63	45.63	44.77	-5.78%	-
Oct 29, 2025	47.03	48.43	46.13	48.43	47.52	2.56%	50
Oct 28, 2025	46.71	47.22	46.71	47.22	46.33	-0.11%	-
Oct 27, 2025	46.88	47.27	46.80	47.27	46.38	2.14%	-
Oct 24, 2025	46.22	46.28	46.08	46.28	45.41	0.96%	-
Oct 23, 2025	46.31	46.32	45.84	45.84	44.98	-2.30%	32
Oct 22, 2025	46.94	46.94	46.92	46.92	46.04	0.30%	-
Oct 21, 2025	46.69	46.78	46.66	46.78	45.90	0.95%	-
Oct 20, 2025	46.29	46.34	45.85	46.34	45.47	0.37%	-
Oct 17, 2025	45.74	46.17	45.54	46.17	45.30	-3.97%	-
Oct 16, 2025	48.09	48.16	48.08	48.08	47.18	-1.13%	-
Oct 15, 2025	48.47	48.63	48.47	48.63	47.71	0.08%	-
Oct 14, 2025	48.78	48.78	48.59	48.59	47.68	-0.80%	-
Oct 13, 2025	47.81	48.98	47.81	48.98	48.06	-3.35%	200