ETR:FRCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.08	13.08	12.95	12.98	12.98	-0.59%	6,622
Mar 5, 2026	13.10	13.15	13.06	13.06	13.06	-0.41%	1,830
Mar 4, 2026	13.02	13.12	12.99	13.12	13.12	0.78%	25,159
Mar 3, 2026	13.08	13.10	12.98	13.01	13.01	-0.54%	16,538
Mar 2, 2026	13.11	13.14	13.06	13.09	13.09	-0.62%	2,841
Feb 27, 2026	13.18	13.18	13.15	13.17	13.17	0.02%	1,361
Feb 26, 2026	13.18	13.20	13.17	13.17	13.16	-0.08%	4,678
Feb 25, 2026	13.15	13.18	13.15	13.18	13.18	0.08%	5,708
Feb 24, 2026	13.19	13.19	13.15	13.17	13.17	0.01%	7,332
Feb 23, 2026	13.18	13.18	13.14	13.17	13.16	0.08%	29,641
Feb 20, 2026	13.16	13.19	13.15	13.15	13.15	-0.02%	9,333
Feb 19, 2026	13.18	13.18	13.14	13.16	13.16	-0.18%	29,211
Feb 18, 2026	13.17	13.20	13.17	13.18	13.18	-	6,609
Feb 17, 2026	13.18	13.20	13.17	13.18	13.18	-0.02%	8,958
Feb 16, 2026	13.16	13.20	13.16	13.18	13.18	0.14%	19,627
Feb 13, 2026	13.12	13.17	13.12	13.17	13.17	0.14%	3,438
Feb 12, 2026	13.10	13.15	13.10	13.15	13.15	0.40%	852
Feb 11, 2026	13.11	13.12	13.09	13.09	13.09	-0.10%	590
Feb 10, 2026	13.07	13.12	13.07	13.11	13.11	0.34%	3,891
Feb 9, 2026	13.06	13.07	13.03	13.06	13.06	0.25%	2,975
Feb 6, 2026	13.00	13.04	13.00	13.03	13.03	0.04%	3,794
Feb 5, 2026	13.01	13.03	13.01	13.03	13.03	0.17%	4,219
Feb 4, 2026	13.00	13.02	13.00	13.00	13.00	0.08%	1,334
Feb 3, 2026	13.00	13.03	12.99	12.99	12.99	-0.02%	5,461
Feb 2, 2026	12.98	13.02	12.98	13.00	12.99	-	3,681
Jan 30, 2026	12.96	13.01	12.96	13.00	12.99	0.07%	980
Jan 29, 2026	13.01	13.02	12.98	12.99	12.99	-0.10%	159
Jan 28, 2026	13.03	13.03	13.00	13.00	13.00	-0.14%	1,715
Jan 27, 2026	13.02	13.04	13.02	13.02	13.02	-	5,497
Jan 26, 2026	13.02	13.02	12.99	13.02	13.02	0.30%	1,833
Jan 23, 2026	12.97	12.99	12.96	12.98	12.98	0.11%	6,230
Jan 22, 2026	12.98	12.99	12.95	12.96	12.96	0.36%	17,775
Jan 21, 2026	12.89	12.93	12.88	12.92	12.92	0.36%	3,413
Jan 20, 2026	12.87	12.88	12.84	12.87	12.87	-0.11%	15,258
Jan 19, 2026	12.90	12.91	12.88	12.89	12.89	-0.43%	7,005
Jan 16, 2026	12.94	12.97	12.94	12.94	12.94	-0.09%	3,384
Jan 15, 2026	12.93	12.96	12.93	12.95	12.95	0.12%	3,368
Jan 14, 2026	12.91	12.94	12.91	12.94	12.94	0.14%	2,844
Jan 13, 2026	12.92	12.96	12.92	12.92	12.92	-0.09%	8,705
Jan 12, 2026	12.91	12.94	12.91	12.93	12.93	-0.04%	8,953
Jan 9, 2026	12.90	12.95	12.90	12.94	12.94	0.29%	33,911
Jan 8, 2026	12.92	12.93	12.88	12.90	12.90	-0.34%	8,721
Jan 7, 2026	12.96	13.18	12.93	12.94	12.94	0.05%	38,684
Jan 6, 2026	12.95	12.96	12.91	12.94	12.94	-0.06%	3,069
Jan 5, 2026	12.93	12.96	12.93	12.95	12.94	0.14%	19,224
Jan 2, 2026	12.93	12.97	12.92	12.93	12.93	-0.24%	9,169
Dec 30, 2025	12.97	12.98	12.96	12.96	12.96	-0.08%	2,779
Dec 29, 2025	12.99	12.99	12.96	12.97	12.97	0.22%	56,463
Dec 23, 2025	12.98	12.98	12.91	12.94	12.94	0.01%	13,140
Dec 22, 2025	12.94	12.95	12.93	12.94	12.94	0.09%	9,373