FRA:RW5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.02	40.02	39.63	39.63	39.63	-1.00%	-
Apr 27, 2026	40.30	40.30	40.03	40.03	40.03	-1.53%	-
Apr 24, 2026	40.70	40.70	40.65	40.65	40.65	-1.12%	-
Apr 23, 2026	41.03	41.11	41.03	41.11	41.11	-0.70%	-
Apr 22, 2026	41.71	41.71	41.40	41.40	41.40	-1.22%	-
Apr 21, 2026	41.52	41.91	41.52	41.91	41.91	0.96%	-
Apr 20, 2026	41.49	41.51	41.46	41.51	41.51	0.51%	-
Apr 17, 2026	41.13	41.30	41.11	41.30	41.30	-0.15%	-
Apr 16, 2026	41.23	41.64	41.23	41.36	41.36	2.96%	30
Apr 15, 2026	40.09	40.17	40.08	40.17	40.17	1.70%	-
Apr 14, 2026	39.18	39.50	39.17	39.50	39.50	3.95%	99
Apr 13, 2026	38.04	38.04	38.00	38.00	38.00	-0.81%	-
Apr 10, 2026	38.25	38.41	38.25	38.31	38.31	-0.18%	-
Apr 9, 2026	38.51	38.51	38.38	38.38	38.38	-2.02%	-
Apr 8, 2026	38.84	39.17	38.79	39.17	39.17	3.51%	-
Apr 7, 2026	38.18	38.18	37.84	37.84	37.84	1.31%	-
Apr 2, 2026	37.60	37.81	37.35	37.35	37.35	-2.58%	-
Apr 1, 2026	38.40	38.40	38.34	38.34	38.34	1.46%	-
Mar 31, 2026	37.73	37.86	37.73	37.79	37.79	-0.08%	-
Mar 30, 2026	37.52	37.82	37.52	37.82	37.82	0.91%	-
Mar 27, 2026	37.90	37.90	37.48	37.48	37.48	-2.22%	-
Mar 26, 2026	37.51	38.33	37.48	38.33	38.33	2.68%	-
Mar 25, 2026	37.28	37.33	37.13	37.33	37.33	2.33%	-
Mar 24, 2026	37.18	37.18	36.48	36.48	36.48	-3.47%	-
Mar 23, 2026	36.85	37.79	36.85	37.79	37.79	0.99%	-
Mar 20, 2026	37.57	37.57	37.21	37.42	37.42	-	60
Mar 19, 2026	38.25	38.25	37.42	37.42	37.42	-3.33%	-
Mar 18, 2026	38.74	38.90	38.71	38.71	38.71	0.08%	-
Mar 17, 2026	37.79	38.68	37.72	38.68	38.68	1.92%	-
Mar 16, 2026	37.65	37.95	37.58	37.95	37.95	-0.11%	-
Mar 13, 2026	37.39	37.99	37.39	37.99	37.99	0.24%	-
Mar 12, 2026	38.34	38.36	37.90	37.90	37.90	-1.46%	-
Mar 11, 2026	38.95	38.95	38.46	38.46	38.46	-1.31%	-
Mar 10, 2026	39.43	39.45	38.97	38.97	38.97	1.01%	1,009
Mar 9, 2026	38.91	39.12	38.58	38.58	38.58	-3.96%	-
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%	-