FRA:1TK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.80	35.40	33.80	34.80	34.80	-7.45%	72
Jul 16, 2026	37.60	37.60	37.60	37.60	37.60	-6.93%	-
Jul 15, 2026	39.20	40.40	39.20	40.40	40.40	6.32%	200
Jul 14, 2026	38.00	38.00	38.00	38.00	38.00	-5.94%	-
Jul 13, 2026	38.80	40.40	38.80	40.40	40.40	-1.46%	8
Jul 10, 2026	41.00	41.00	41.00	41.00	41.00	7.89%	-
Jul 9, 2026	38.00	38.00	38.00	38.00	38.00	-3.06%	-
Jul 8, 2026	37.40	39.20	36.80	39.20	39.20	1.55%	235
Jul 7, 2026	38.60	38.60	38.60	38.60	38.60	-5.85%	33
Jul 6, 2026	41.00	41.00	41.00	41.00	41.00	-0.97%	-
Jul 3, 2026	41.00	41.40	41.00	41.40	41.40	-	100
Jul 2, 2026	39.80	41.40	39.80	41.40	41.40	-1.43%	11
Jul 1, 2026	40.60	42.40	40.60	42.00	42.00	8.81%	138
Jun 30, 2026	39.60	39.60	38.60	38.60	38.60	-3.50%	100
Jun 29, 2026	38.80	41.00	38.80	40.00	40.00	-3.62%	70
Jun 26, 2026	40.20	42.00	40.20	42.00	41.50	-4.55%	212
Jun 25, 2026	42.20	44.00	42.20	44.00	43.48	7.32%	283
Jun 24, 2026	41.00	41.00	41.00	41.00	40.51	-1.91%	-
Jun 23, 2026	41.80	41.80	41.80	41.80	41.30	-3.24%	40
Jun 22, 2026	43.20	43.20	43.20	43.20	42.69	0.93%	-
Jun 19, 2026	41.00	42.80	41.00	42.80	42.29	-	20
Jun 18, 2026	41.20	42.80	41.20	42.80	42.29	0.47%	100
Jun 17, 2026	41.20	42.60	41.20	42.60	42.09	3.90%	123
Jun 16, 2026	39.60	41.00	39.60	41.00	40.51	0.49%	170
Jun 15, 2026	39.40	41.20	39.40	40.80	40.32	4.08%	19
Jun 12, 2026	37.60	39.20	37.60	39.20	38.73	6.52%	8
Jun 11, 2026	36.80	36.80	36.80	36.80	36.36	-	-
Jun 10, 2026	36.80	36.80	36.80	36.80	36.36	-3.16%	-
Jun 9, 2026	38.00	38.00	38.00	38.00	37.55	-3.06%	50
Jun 8, 2026	37.40	39.20	37.40	39.20	38.73	-3.92%	84
Jun 5, 2026	40.00	42.00	40.00	40.80	40.32	-0.97%	120
Jun 4, 2026	41.20	41.20	41.20	41.20	40.71	-2.37%	-
Jun 3, 2026	42.20	42.20	42.20	42.20	41.70	7.11%	-
Jun 2, 2026	40.40	40.40	39.40	39.40	38.93	-5.74%	30
Jun 1, 2026	40.60	42.60	40.60	41.80	41.30	2.96%	161
May 29, 2026	40.60	40.60	40.60	40.60	40.12	-	-
May 28, 2026	39.60	41.40	39.60	40.60	40.12	6.28%	146
May 27, 2026	38.80	38.80	38.20	38.20	37.75	-2.55%	200
May 26, 2026	38.80	40.60	38.80	39.20	38.73	-5.31%	84
May 25, 2026	39.60	41.40	39.60	41.40	40.91	1.47%	93
May 22, 2026	38.60	40.80	38.60	40.80	40.32	0.99%	300
May 21, 2026	38.00	40.40	38.00	40.40	39.92	10.99%	136
May 20, 2026	37.60	37.60	36.40	36.40	35.97	-3.70%	5
May 19, 2026	38.40	38.40	37.80	37.80	37.35	-4.55%	62
May 18, 2026	38.40	39.60	37.80	39.60	39.13	-5.71%	355
May 15, 2026	39.80	42.20	39.80	42.00	41.50	-1.41%	150
May 14, 2026	40.60	42.60	40.60	42.60	42.09	-	80
May 13, 2026	42.00	42.60	41.60	42.60	42.09	8.67%	104
May 12, 2026	39.20	39.20	39.20	39.20	38.73	-9.26%	-
May 11, 2026	35.20	43.20	35.20	43.20	42.69	19.34%	80