FRA:1IK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	47.49	47.49	47.00	47.00	47.00	-5.55%	30
Dec 18, 2025	49.76	49.76	49.76	49.76	49.76	1.28%	-
Dec 17, 2025	49.13	49.13	49.13	49.13	49.13	3.48%	-
Dec 16, 2025	47.48	47.48	47.48	47.48	47.48	-2.49%	-
Dec 15, 2025	48.69	48.69	48.69	48.69	48.69	-1.60%	-
Dec 12, 2025	45.80	49.48	45.80	49.48	49.48	11.82%	20
Dec 11, 2025	44.25	44.25	44.25	44.25	44.25	1.77%	-
Dec 10, 2025	43.48	43.48	43.48	43.48	43.48	1.80%	-
Dec 9, 2025	42.71	42.71	42.71	42.71	42.71	0.09%	-
Dec 8, 2025	42.67	42.67	42.67	42.67	42.67	-1.11%	-
Dec 5, 2025	43.15	43.15	43.15	43.15	43.15	-3.47%	-
Dec 4, 2025	43.75	44.70	43.75	44.70	44.70	1.89%	25
Dec 3, 2025	42.39	43.87	42.39	43.87	43.87	3.71%	300
Dec 2, 2025	42.30	42.30	42.30	42.30	42.30	-0.14%	-
Dec 1, 2025	42.36	42.36	42.36	42.36	42.36	-0.94%	-
Nov 28, 2025	42.76	42.76	42.76	42.76	42.76	1.06%	-
Nov 27, 2025	42.31	42.31	42.31	42.31	42.31	-2.82%	-
Nov 26, 2025	42.01	43.54	42.01	43.54	43.54	3.30%	500
Nov 25, 2025	42.20	42.20	42.15	42.15	42.15	2.16%	10
Nov 24, 2025	41.26	41.26	41.26	41.26	41.26	-1.72%	-
Nov 21, 2025	38.36	41.98	38.36	41.98	41.98	7.81%	39
Nov 20, 2025	40.34	40.34	38.94	38.94	38.94	-4.02%	171
Nov 19, 2025	42.06	42.06	40.57	40.57	40.57	0.40%	240
Nov 18, 2025	40.41	40.41	40.41	40.41	40.41	-2.04%	-
Nov 17, 2025	41.25	41.25	41.25	41.25	41.25	-3.44%	-
Nov 14, 2025	42.72	42.72	42.72	42.72	42.72	-1.09%	-
Nov 13, 2025	43.19	43.19	43.19	43.19	43.19	-2.51%	-
Nov 12, 2025	44.44	44.44	44.30	44.30	44.30	0.54%	1,000
Nov 11, 2025	44.06	44.06	44.06	44.06	44.06	-2.95%	-
Nov 10, 2025	45.40	45.40	45.40	45.40	45.40	3.75%	50
Nov 7, 2025	43.74	43.76	43.74	43.76	43.76	-6.11%	68
Nov 6, 2025	45.51	46.61	45.51	46.61	46.61	8.72%	30
Nov 5, 2025	42.87	42.87	42.87	42.87	42.87	-1.36%	-
Nov 4, 2025	43.46	43.46	43.46	43.46	43.46	-1.67%	-
Nov 3, 2025	42.96	44.20	42.96	44.20	44.20	3.20%	100
Oct 31, 2025	42.83	42.83	42.83	42.83	42.83	-1.18%	-
Oct 30, 2025	42.26	43.34	42.26	43.34	43.34	-1.48%	-
Oct 29, 2025	44.74	44.74	43.99	43.99	43.99	-2.46%	15
Oct 28, 2025	45.10	45.10	45.10	45.10	45.10	-0.22%	-
Oct 27, 2025	45.19	45.20	45.19	45.20	45.20	0.36%	15
Oct 24, 2025	45.04	45.04	45.04	45.04	45.04	-0.55%	-
Oct 23, 2025	45.47	45.47	45.29	45.29	45.29	-1.65%	250
Oct 22, 2025	46.05	46.05	46.05	46.05	46.05	-0.88%	-
Oct 21, 2025	46.46	46.46	46.46	46.46	46.46	-1.78%	-
Oct 20, 2025	45.67	47.30	45.67	47.30	47.30	4.88%	261
Oct 17, 2025	45.10	45.10	45.10	45.10	45.10	-4.83%	-
Oct 16, 2025	47.39	47.39	47.39	47.39	47.39	3.68%	-
Oct 15, 2025	45.71	45.71	45.71	45.71	45.71	2.51%	-
Oct 14, 2025	44.59	44.59	44.59	44.59	44.59	0.97%	-
Oct 13, 2025	43.42	44.33	43.42	44.16	44.16	-3.52%	28