ETR:FRCK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.03	13.03	13.02	13.02	-	0.08%	47
Sep 22, 2026	12.99	13.04	12.99	13.01	13.01	0.15%	7,125
Sep 21, 2026	12.99	12.99	12.96	12.99	12.99	0.30%	2,155
Sep 18, 2026	12.99	12.99	12.95	12.95	12.95	-0.25%	88
Sep 17, 2026	12.98	13.02	12.97	12.98	12.98	0.29%	2,554
Sep 16, 2026	12.91	12.96	12.91	12.94	12.94	0.19%	3,656
Sep 15, 2026	12.90	12.94	12.90	12.92	12.92	-0.13%	11,405
Sep 14, 2026	12.92	12.95	12.91	12.94	12.93	-0.57%	3,402
Sep 11, 2026	13.01	13.01	12.96	13.01	13.01	-0.26%	1,670
Sep 10, 2026	13.10	13.11	13.04	13.04	13.04	-0.04%	2
Sep 9, 2026	13.11	13.18	13.05	13.05	13.05	-0.40%	1,797
Sep 8, 2026	13.11	13.11	13.08	13.10	13.10	-0.04%	265
Sep 7, 2026	13.10	13.13	13.10	13.11	13.11	0.09%	2,570
Sep 4, 2026	13.12	13.13	13.10	13.10	13.09	-0.20%	5,205
Sep 3, 2026	13.10	13.19	13.08	13.12	13.12	0.53%	160,287
Sep 2, 2026	13.07	13.18	13.05	13.05	13.05	-0.23%	221,140
Sep 1, 2026	13.16	13.16	13.08	13.08	13.08	-0.16%	750
Aug 31, 2026	13.13	13.16	13.10	13.10	13.10	-0.27%	5,475
Aug 28, 2026	13.17	13.20	13.14	13.14	13.14	-0.26%	4,400
Aug 27, 2026	13.10	13.19	13.10	13.17	13.17	0.23%	3,376
Aug 26, 2026	13.16	13.16	13.14	13.14	13.14	0.12%	227
Aug 25, 2026	13.12	13.13	13.12	13.13	13.13	0.05%	-
Aug 24, 2026	13.08	13.15	13.08	13.12	13.12	0.52%	1,479
Aug 21, 2026	13.10	13.13	13.05	13.05	13.05	-0.35%	3,822
Aug 20, 2026	13.14	13.14	13.09	13.10	13.10	-0.27%	1,708
Aug 19, 2026	13.13	13.16	13.09	13.13	13.13	0.50%	493
Aug 18, 2026	13.10	13.10	13.07	13.07	13.07	-0.35%	6,158
Aug 17, 2026	13.16	13.20	13.12	13.12	13.11	-0.02%	1,888
Aug 14, 2026	13.18	13.18	13.12	13.12	13.12	-0.50%	4,866
Aug 13, 2026	13.12	13.21	13.12	13.18	13.18	0.44%	4,358
Aug 12, 2026	13.12	13.16	13.12	13.13	13.13	0.14%	1,206
Aug 11, 2026	13.12	13.14	13.07	13.11	13.11	-0.16%	498
Aug 10, 2026	13.18	13.21	13.13	13.13	13.13	-0.04%	42
Aug 7, 2026	13.12	13.15	13.11	13.14	13.13	-0.08%	298
Aug 6, 2026	13.14	13.22	13.13	13.15	13.14	-	7,357
Aug 5, 2026	13.17	13.23	13.14	13.15	13.15	-0.01%	13,127
Aug 4, 2026	13.14	13.17	13.09	13.15	13.15	0.06%	1,890
Aug 3, 2026	13.04	13.14	13.04	13.14	13.14	0.90%	15,953
Jul 31, 2026	13.05	13.06	13.02	13.02	13.02	-0.02%	2,798
Jul 30, 2026	13.01	13.07	13.01	13.02	13.02	-0.31%	155
Jul 29, 2026	13.07	13.11	13.04	13.06	13.06	-0.18%	2,071
Jul 28, 2026	13.09	13.09	13.06	13.09	13.09	0.03%	2,260
Jul 27, 2026	13.06	13.11	13.06	13.08	13.08	0.48%	4,078
Jul 24, 2026	13.03	13.06	13.01	13.02	13.02	0.09%	1,572
Jul 23, 2026	13.09	13.09	13.01	13.01	13.01	-0.73%	962
Jul 22, 2026	13.12	13.13	13.10	13.10	13.10	-0.19%	5,410
Jul 21, 2026	13.15	13.15	13.13	13.13	13.13	-0.24%	3,992
Jul 20, 2026	13.15	13.22	13.15	13.16	13.16	-0.07%	624
Jul 17, 2026	13.16	13.18	13.15	13.17	13.17	0.08%	11,028
Jul 16, 2026	13.19	13.19	13.13	13.16	13.16	-0.18%	1,407