FRA:1IK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	43.20	43.20	43.20	43.20	43.20	4.60%	1
Jan 8, 2026	41.30	41.30	41.30	41.30	41.30	0.54%	-
Jan 7, 2026	41.08	41.08	41.08	41.08	41.08	-1.79%	-
Jan 6, 2026	41.28	41.83	41.28	41.83	41.83	-0.21%	525
Jan 5, 2026	41.92	41.92	41.92	41.92	41.92	4.49%	-
Jan 2, 2026	40.12	40.12	40.12	40.12	40.12	-4.50%	-
Dec 30, 2025	42.01	42.01	42.01	42.01	40.39	-1.94%	-
Dec 29, 2025	42.71	43.13	42.71	42.84	41.19	1.06%	140
Dec 23, 2025	43.00	43.00	42.39	42.39	40.76	-7.85%	130
Dec 22, 2025	45.08	46.00	45.08	46.00	44.23	-2.13%	24
Dec 19, 2025	47.49	47.49	47.00	47.00	45.19	-5.55%	30
Dec 18, 2025	49.76	49.76	49.76	49.76	47.85	1.28%	-
Dec 17, 2025	49.13	49.13	49.13	49.13	47.24	3.48%	-
Dec 16, 2025	47.48	47.48	47.48	47.48	45.65	-2.49%	-
Dec 15, 2025	48.69	48.69	48.69	48.69	46.82	-1.60%	-
Dec 12, 2025	45.80	49.48	45.80	49.48	47.58	11.82%	20
Dec 11, 2025	44.25	44.25	44.25	44.25	42.55	1.77%	-
Dec 10, 2025	43.48	43.48	43.48	43.48	41.81	1.80%	-
Dec 9, 2025	42.71	42.71	42.71	42.71	41.07	0.09%	-
Dec 8, 2025	42.67	42.67	42.67	42.67	41.03	-1.11%	-
Dec 5, 2025	43.15	43.15	43.15	43.15	41.49	-3.47%	-
Dec 4, 2025	43.75	44.70	43.75	44.70	42.98	1.89%	25
Dec 3, 2025	42.39	43.87	42.39	43.87	42.18	3.71%	300
Dec 2, 2025	42.30	42.30	42.30	42.30	40.67	-0.14%	-
Dec 1, 2025	42.36	42.36	42.36	42.36	40.73	-0.94%	-
Nov 28, 2025	42.76	42.76	42.76	42.76	41.12	1.06%	-
Nov 27, 2025	42.31	42.31	42.31	42.31	40.68	-2.82%	-
Nov 26, 2025	42.01	43.54	42.01	43.54	41.87	3.30%	500
Nov 25, 2025	42.20	42.20	42.15	42.15	40.53	2.16%	10
Nov 24, 2025	41.26	41.26	41.26	41.26	39.67	-1.72%	-
Nov 21, 2025	38.36	41.98	38.36	41.98	40.37	7.81%	39
Nov 20, 2025	40.34	40.34	38.94	38.94	37.44	-4.02%	171
Nov 19, 2025	42.06	42.06	40.57	40.57	39.01	0.40%	240
Nov 18, 2025	40.41	40.41	40.41	40.41	38.86	-2.04%	-
Nov 17, 2025	41.25	41.25	41.25	41.25	39.66	-3.44%	-
Nov 14, 2025	42.72	42.72	42.72	42.72	41.08	-1.09%	-
Nov 13, 2025	43.19	43.19	43.19	43.19	41.53	-2.51%	-
Nov 12, 2025	44.44	44.44	44.30	44.30	42.60	0.54%	1,000
Nov 11, 2025	44.06	44.06	44.06	44.06	42.37	-2.95%	-
Nov 10, 2025	45.40	45.40	45.40	45.40	43.65	3.75%	50
Nov 7, 2025	43.74	43.76	43.74	43.76	42.08	-6.11%	68
Nov 6, 2025	45.51	46.61	45.51	46.61	44.82	8.72%	30
Nov 5, 2025	42.87	42.87	42.87	42.87	41.22	-1.36%	-
Nov 4, 2025	43.46	43.46	43.46	43.46	41.79	-1.67%	-
Nov 3, 2025	42.96	44.20	42.96	44.20	42.50	3.20%	100
Oct 31, 2025	42.83	42.83	42.83	42.83	41.18	-1.18%	-
Oct 30, 2025	42.26	43.34	42.26	43.34	41.67	-1.48%	-
Oct 29, 2025	44.74	44.74	43.99	43.99	42.30	-2.46%	15
Oct 28, 2025	45.10	45.10	45.10	45.10	43.37	-0.22%	-
Oct 27, 2025	45.19	45.20	45.19	45.20	43.46	0.36%	15