FRA:3KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.32	58.32	57.50	57.50	57.50	-1.27%	-
Mar 26, 2026	59.20	59.40	58.24	58.24	58.24	-2.05%	-
Mar 25, 2026	61.50	61.50	59.46	59.46	59.46	-3.13%	-
Mar 24, 2026	60.12	61.84	60.12	61.38	61.38	6.71%	6
Mar 23, 2026	57.42	57.56	57.42	57.52	57.52	-0.48%	40
Mar 20, 2026	59.38	59.38	57.80	57.80	57.80	-2.69%	-
Mar 19, 2026	60.10	60.10	58.64	59.40	59.40	-1.07%	-
Mar 18, 2026	60.18	60.86	59.12	60.04	60.04	0.30%	-
Mar 17, 2026	58.16	59.90	58.16	59.86	59.86	2.64%	-
Mar 16, 2026	59.24	59.24	58.32	58.32	58.32	-1.02%	-
Mar 13, 2026	57.44	59.20	57.44	58.92	58.92	2.58%	-
Mar 12, 2026	56.86	57.82	56.86	57.44	57.44	0.42%	-
Mar 11, 2026	58.46	58.46	56.44	57.20	57.20	-2.16%	-
Mar 10, 2026	62.26	62.26	58.46	58.46	58.46	-6.70%	-
Mar 9, 2026	64.34	64.34	60.12	62.66	62.20	-4.28%	-
Mar 6, 2026	67.44	67.44	64.92	65.46	64.98	-3.25%	-
Mar 5, 2026	66.54	67.68	66.54	67.66	67.16	1.17%	-
Mar 4, 2026	66.68	66.88	65.88	66.88	66.39	22.22%	-
Mar 3, 2026	54.72	54.72	54.72	54.72	54.32	-0.69%	-
Mar 2, 2026	54.40	55.10	54.40	55.10	54.69	-0.22%	-
Feb 27, 2026	55.82	55.82	55.22	55.22	54.81	-2.44%	-
Feb 26, 2026	55.90	56.60	55.58	56.60	56.18	0.32%	-
Feb 25, 2026	56.70	57.02	55.64	56.42	56.00	-1.43%	-
Feb 24, 2026	56.04	57.24	55.98	57.24	56.82	1.85%	-
Feb 23, 2026	58.20	58.20	56.04	56.20	55.78	-4.58%	-
Feb 20, 2026	57.22	58.98	56.62	58.90	58.46	2.43%	-
Feb 19, 2026	57.12	57.50	56.90	57.50	57.08	-0.10%	-
Feb 18, 2026	56.20	57.72	55.80	57.56	57.13	1.84%	-
Feb 17, 2026	56.38	56.52	55.36	56.52	56.10	-0.04%	-
Feb 16, 2026	56.54	56.62	56.52	56.54	56.12	-0.32%	-
Feb 13, 2026	56.24	57.24	56.16	56.72	56.30	0.21%	-
Feb 12, 2026	56.54	57.46	56.52	56.60	56.18	-0.18%	-
Feb 11, 2026	56.02	56.70	56.02	56.70	56.28	0.32%	-
Feb 10, 2026	55.40	57.12	55.40	56.52	56.10	2.10%	-
Feb 9, 2026	56.20	56.20	55.36	55.36	54.95	-2.74%	-
Feb 6, 2026	55.14	57.00	55.14	56.92	56.50	2.26%	-
Feb 5, 2026	54.66	55.66	54.56	55.66	55.25	0.40%	-
Feb 4, 2026	52.46	55.44	52.46	55.44	55.03	5.56%	-
Feb 3, 2026	51.56	52.78	51.56	52.52	52.13	1.63%	-
Feb 2, 2026	49.73	52.02	49.73	51.68	51.30	2.95%	-
Jan 30, 2026	49.03	50.34	49.03	50.20	49.83	1.68%	-
Jan 29, 2026	47.13	49.37	47.13	49.37	49.01	3.07%	-
Jan 28, 2026	48.72	48.72	47.35	47.90	47.55	-1.78%	-
Jan 27, 2026	48.88	48.88	48.32	48.77	48.41	-0.93%	-
Jan 26, 2026	48.45	49.23	48.45	49.23	48.87	0.61%	-
Jan 23, 2026	50.72	50.72	48.42	48.93	48.57	-3.87%	-
Jan 22, 2026	51.06	51.44	50.90	50.90	50.52	-0.27%	350
Jan 21, 2026	49.05	51.04	49.05	51.04	50.66	3.82%	-
Jan 20, 2026	49.97	50.16	49.06	49.16	48.80	-2.19%	-
Jan 19, 2026	50.28	50.28	50.22	50.26	49.89	-1.84%	-