FRA:1OK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.50	18.50	18.50	18.50	18.50	-2.63%	-
Jun 2, 2026	19.00	19.00	19.00	19.00	19.00	-1.55%	-
Jun 1, 2026	19.30	19.30	19.30	19.30	19.30	0.52%	-
May 29, 2026	19.20	19.20	19.20	19.20	19.20	0.52%	-
May 28, 2026	19.10	19.10	19.10	19.10	19.10	-0.52%	-
May 27, 2026	19.20	19.20	19.20	19.20	19.20	0.52%	-
May 26, 2026	19.10	19.10	19.10	19.10	19.10	-	-
May 25, 2026	19.10	19.10	19.10	19.10	19.10	4.37%	-
May 22, 2026	18.30	18.30	18.30	18.30	18.30	0.55%	-
May 21, 2026	18.20	18.20	18.20	18.20	18.20	0.55%	-
May 20, 2026	18.10	18.10	18.10	18.10	18.10	2.26%	-
May 19, 2026	17.70	17.70	17.70	17.70	17.70	1.14%	-
May 18, 2026	17.50	17.50	17.50	17.50	17.50	4.17%	-
May 15, 2026	16.80	16.80	16.80	16.80	16.80	-	-
May 14, 2026	16.80	16.80	16.80	16.80	16.80	-6.15%	-
May 13, 2026	17.90	17.90	17.90	17.90	17.90	-1.65%	-
May 12, 2026	18.20	18.20	18.20	18.20	18.20	-1.62%	-
May 11, 2026	18.50	18.50	18.50	18.50	18.50	-3.14%	-
May 8, 2026	19.10	19.10	19.10	19.10	19.10	-2.05%	-
May 7, 2026	19.50	19.50	19.50	19.50	19.50	2.09%	-
May 6, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	-
May 5, 2026	19.00	19.00	19.00	19.00	19.00	-	-
May 4, 2026	19.00	19.00	19.00	19.00	19.00	2.70%	-
Apr 30, 2026	18.50	18.50	18.50	18.50	18.50	-0.54%	-
Apr 29, 2026	18.60	18.60	18.60	18.60	18.60	-0.53%	-
Apr 28, 2026	18.70	18.70	18.70	18.70	18.70	-	-
Apr 27, 2026	18.70	18.70	18.70	18.70	18.70	-1.06%	-
Apr 24, 2026	18.90	18.90	18.90	18.90	18.90	-1.56%	-
Apr 23, 2026	19.20	19.20	19.20	19.20	19.20	-0.52%	-
Apr 22, 2026	19.30	19.30	19.30	19.30	19.30	-8.96%	-
Apr 21, 2026	19.70	21.20	19.70	21.20	21.20	6.53%	1
Apr 20, 2026	19.90	19.90	19.90	19.90	19.90	-	-
Apr 17, 2026	19.90	19.90	19.90	19.90	19.90	-0.50%	-
Apr 16, 2026	20.00	20.00	20.00	20.00	20.00	0.50%	-
Apr 15, 2026	19.90	19.90	19.90	19.90	19.90	1.53%	-
Apr 14, 2026	19.60	19.60	19.60	19.60	19.60	-3.92%	-
Apr 13, 2026	19.10	20.40	19.10	20.40	20.40	5.15%	235
Apr 10, 2026	19.40	19.40	19.40	19.40	19.40	-1.02%	-
Apr 9, 2026	19.60	19.60	19.60	19.60	19.60	4.26%	-
Apr 8, 2026	18.80	18.80	18.80	18.80	18.80	-0.53%	-
Apr 7, 2026	18.90	18.90	18.90	18.90	18.90	0.53%	-
Apr 2, 2026	18.80	18.80	18.80	18.80	18.80	2.73%	-
Apr 1, 2026	18.30	18.30	18.30	18.30	18.30	1.67%	-
Mar 31, 2026	18.00	18.00	18.00	18.00	18.00	0.56%	-
Mar 30, 2026	17.90	17.90	17.90	17.90	17.90	-4.28%	-
Mar 27, 2026	18.70	18.70	18.70	18.70	18.70	-1.58%	-
Mar 26, 2026	19.00	19.00	19.00	19.00	19.00	1.60%	-
Mar 25, 2026	18.70	18.70	18.70	18.70	18.70	-1.06%	-
Mar 24, 2026	18.90	18.90	18.90	18.90	18.90	-4.06%	-
Mar 23, 2026	18.90	19.70	18.90	19.70	19.70	1.03%	70