FRA:3KD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.80	40.00	38.80	40.00	40.00	2.04%	-
Jun 1, 2026	39.80	39.80	39.20	39.20	39.20	-2.00%	-
May 29, 2026	39.60	40.20	39.60	40.00	40.00	-0.50%	-
May 28, 2026	39.60	40.20	37.00	40.20	40.20	1.01%	-
May 27, 2026	39.20	40.20	39.20	39.80	39.80	0.51%	-
May 26, 2026	39.00	39.60	39.00	39.60	39.60	1.02%	-
May 25, 2026	39.20	39.20	39.20	39.20	39.20	-0.51%	-
May 22, 2026	39.60	39.60	39.40	39.40	39.40	-1.01%	-
May 21, 2026	39.00	39.80	37.40	39.80	39.80	1.53%	-
May 20, 2026	38.00	39.40	37.20	39.20	39.20	2.62%	-
May 19, 2026	37.80	38.60	37.60	38.20	38.20	-0.52%	-
May 18, 2026	37.60	38.40	37.00	38.40	38.40	1.59%	-
May 15, 2026	38.20	38.20	37.60	37.80	37.80	-1.56%	-
May 14, 2026	38.00	38.80	37.80	38.40	38.40	1.05%	-
May 13, 2026	38.00	38.20	37.00	38.00	38.00	-1.04%	-
May 12, 2026	38.40	38.60	37.80	38.40	38.40	-0.52%	-
May 11, 2026	38.80	38.80	38.20	38.60	38.60	-1.03%	7
May 8, 2026	39.20	39.40	36.60	39.00	39.00	-1.52%	-
May 7, 2026	39.00	39.60	38.40	39.60	39.60	0.51%	-
May 6, 2026	39.00	39.40	38.40	39.40	39.40	0.51%	253
May 5, 2026	38.40	39.60	37.80	39.20	39.20	1.03%	-
May 4, 2026	38.80	39.40	37.80	38.80	38.80	-1.02%	-
Apr 30, 2026	37.60	39.20	37.20	39.20	39.20	2.08%	-
Apr 29, 2026	41.40	41.40	38.40	38.40	38.40	-9.00%	-
Apr 28, 2026	41.60	42.40	41.20	42.20	42.20	0.48%	-
Apr 27, 2026	41.60	42.40	40.40	42.00	42.00	1.45%	-
Apr 24, 2026	41.40	41.80	41.40	41.40	41.40	-1.43%	-
Apr 23, 2026	41.60	42.00	41.60	42.00	42.00	0.48%	-
Apr 22, 2026	41.40	42.00	40.80	41.80	41.80	0.48%	-
Apr 21, 2026	41.40	41.80	39.80	41.60	41.60	-0.95%	-
Apr 20, 2026	40.60	42.00	39.20	42.00	42.00	1.94%	-
Apr 17, 2026	39.40	41.20	39.00	41.20	41.20	4.04%	-
Apr 16, 2026	38.80	39.80	38.60	39.60	39.60	-	-
Apr 15, 2026	39.00	39.80	38.80	39.60	39.60	-1.49%	-
Apr 14, 2026	39.60	41.20	39.60	40.20	40.20	0.50%	52
Apr 13, 2026	39.40	40.00	39.40	40.00	40.00	0.50%	-
Apr 10, 2026	39.60	39.80	39.60	39.80	39.80	-0.50%	-
Apr 9, 2026	38.60	40.00	38.60	40.00	40.00	2.56%	-
Apr 8, 2026	39.40	39.40	39.00	39.00	39.00	1.04%	-
Apr 7, 2026	37.80	38.60	37.20	38.60	38.60	1.58%	-
Apr 2, 2026	37.40	38.20	37.20	38.00	38.00	1.06%	-
Apr 1, 2026	36.60	37.80	36.00	37.60	37.60	2.73%	-
Mar 31, 2026	36.20	36.60	36.00	36.60	36.60	-	-
Mar 30, 2026	36.20	36.80	36.20	36.60	36.60	1.10%	-
Mar 27, 2026	36.60	37.00	35.60	36.20	36.20	-2.16%	100
Mar 26, 2026	36.20	37.00	36.20	37.00	37.00	1.09%	-
Mar 25, 2026	36.40	36.60	36.40	36.60	36.60	1.10%	-
Mar 24, 2026	34.80	37.00	34.80	36.20	36.20	2.26%	-
Mar 23, 2026	34.80	36.00	34.80	35.40	35.40	1.14%	-
Mar 20, 2026	35.00	35.60	35.00	35.00	35.00	-1.69%	-