FRA, XRSM End of Day and Historical Stock Data []

20 Aug 2025

LAST: 47.05	CHANGE: 0.25	OPEN: 47.48	HIGH: 47.50	ASK: 0.00	VOLUME: 347
LAST: 47.05	CHG(%): 0.52	PREV: 47.29	LOW: 46.90	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
20 Aug 25	47.48	47.50	46.90	47.05	347
19 Aug 25	47.68	47.82	47.27	47.29	374
18 Aug 25	47.58	47.78	47.58	47.68	293
15 Aug 25	48.00	48.01	47.57	47.65	0
14 Aug 25	47.91	47.92	47.62	47.80	166
13 Aug 25	47.86	47.86	47.56	47.80	374
12 Aug 25	47.50	47.60	47.25	47.60	0
11 Aug 25	47.45	47.62	47.36	47.47	0
08 Aug 25	47.12	47.36	47.11	47.16	0
06 Aug 25	47.44	47.44	46.34	46.34	0

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

47.05