FRA:1IK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.30	49.30	48.94	48.94	48.94	0.91%	-
Jun 2, 2026	48.50	48.50	48.50	48.50	48.50	-1.70%	-
Jun 1, 2026	49.34	49.34	49.34	49.34	49.34	-0.04%	-
May 29, 2026	49.36	49.36	49.36	49.36	49.36	0.04%	-
May 28, 2026	49.34	49.34	49.34	49.34	49.34	1.56%	-
May 27, 2026	48.58	48.58	48.58	48.58	48.58	-1.82%	-
May 26, 2026	49.48	49.48	49.48	49.48	49.48	-0.24%	-
May 25, 2026	49.60	49.60	49.60	49.60	49.60	2.99%	-
May 22, 2026	48.16	48.16	48.16	48.16	48.16	0.75%	-
May 21, 2026	47.80	47.80	47.80	47.80	47.80	2.97%	-
May 20, 2026	46.42	46.42	46.42	46.42	46.42	0.22%	-
May 19, 2026	46.32	46.32	46.32	46.32	46.32	1.31%	-
May 18, 2026	45.72	45.72	45.72	45.72	45.72	-1.93%	-
May 15, 2026	46.62	46.62	46.62	46.62	46.62	-0.13%	-
May 14, 2026	46.68	46.68	46.68	46.68	46.68	-0.68%	-
May 13, 2026	47.00	47.00	47.00	47.00	47.00	-1.14%	212
May 12, 2026	47.60	47.60	47.54	47.54	47.54	-3.45%	50
May 11, 2026	49.24	49.24	49.24	49.24	49.24	2.41%	10
May 8, 2026	48.08	48.08	48.08	48.08	48.08	-2.47%	-
May 7, 2026	48.68	49.30	48.68	49.30	49.30	0.28%	235
May 6, 2026	50.95	50.95	49.16	49.16	49.16	7.01%	-
May 5, 2026	45.94	45.94	45.94	45.94	45.94	0.66%	-
May 4, 2026	45.82	45.82	45.64	45.64	45.64	1.24%	218
Apr 30, 2026	45.08	45.08	45.08	45.08	45.08	-5.49%	-
Apr 29, 2026	47.70	47.70	47.70	47.70	47.70	-0.83%	-
Apr 28, 2026	47.54	48.10	47.54	48.10	48.10	2.17%	200
Apr 27, 2026	47.08	47.08	47.08	47.08	47.08	1.29%	-
Apr 24, 2026	45.00	46.48	45.00	46.48	46.48	-0.85%	220
Apr 23, 2026	46.88	46.88	46.88	46.88	46.88	-1.51%	-
Apr 22, 2026	44.74	47.60	44.74	47.60	47.60	6.49%	20
Apr 21, 2026	44.70	44.70	44.70	44.70	44.70	-1.41%	-
Apr 20, 2026	45.34	45.34	45.34	45.34	45.34	3.71%	-
Apr 17, 2026	43.72	43.72	43.72	43.72	43.72	0.51%	-
Apr 16, 2026	43.50	43.50	43.50	43.50	43.50	-0.64%	-
Apr 15, 2026	42.86	43.78	42.86	43.78	43.78	2.91%	24
Apr 14, 2026	42.54	42.54	42.54	42.54	42.54	-0.75%	-
Apr 13, 2026	42.86	42.86	42.86	42.86	42.86	-1.11%	-
Apr 10, 2026	42.28	43.34	42.28	43.34	43.34	3.73%	140
Apr 9, 2026	41.78	41.78	41.78	41.78	41.78	-3.24%	-
Apr 8, 2026	43.18	43.18	43.18	43.18	43.18	0.05%	-
Apr 7, 2026	43.16	43.16	43.16	43.16	43.16	3.20%	-
Apr 2, 2026	41.82	41.82	41.82	41.82	41.82	-2.27%	-
Apr 1, 2026	42.79	42.79	42.79	42.79	42.79	-0.72%	-
Mar 31, 2026	43.10	43.10	43.10	43.10	43.10	1.19%	-
Mar 30, 2026	43.87	44.25	43.87	44.25	42.59	-1.82%	-
Mar 27, 2026	45.07	45.07	45.07	45.07	43.38	0.31%	-
Mar 26, 2026	44.59	44.93	44.59	44.93	43.25	-0.16%	72
Mar 25, 2026	45.00	45.00	45.00	45.00	43.31	0.67%	-
Mar 24, 2026	44.70	44.70	44.70	44.70	43.02	2.08%	-
Mar 23, 2026	43.79	43.79	43.79	43.79	42.15	-4.18%	-