FRA:3KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	70.46	70.46	69.62	69.62	-	-0.51%	-
Jun 25, 2026	68.24	69.98	68.24	69.98	69.98	2.37%	-
Jun 24, 2026	67.12	68.92	67.12	68.36	68.36	1.36%	-
Jun 23, 2026	66.04	67.60	66.04	67.44	67.44	0.48%	-
Jun 22, 2026	67.60	67.60	66.96	67.12	67.12	-0.53%	-
Jun 19, 2026	67.70	67.70	67.48	67.48	67.48	-1.06%	-
Jun 18, 2026	64.90	68.20	64.90	68.20	68.20	4.12%	-
Jun 17, 2026	66.18	67.48	65.50	65.50	65.50	-1.18%	-
Jun 16, 2026	67.86	67.92	66.28	66.28	66.28	-2.70%	-
Jun 15, 2026	68.14	69.20	68.12	68.12	68.12	-0.99%	-
Jun 12, 2026	69.04	70.98	68.80	68.80	68.80	-1.23%	170
Jun 11, 2026	65.36	70.76	65.36	69.66	69.66	5.61%	-
Jun 10, 2026	66.14	66.36	65.90	65.96	65.96	-0.93%	-
Jun 9, 2026	62.10	66.58	62.10	66.58	66.58	5.58%	-
Jun 8, 2026	59.58	63.48	59.58	63.06	63.06	4.02%	165
Jun 5, 2026	58.62	61.08	58.62	61.08	60.62	5.35%	-
Jun 4, 2026	58.24	58.80	57.68	57.98	57.54	-0.48%	-
Jun 3, 2026	59.74	59.74	57.76	58.26	57.82	-3.57%	-
Jun 2, 2026	60.76	60.76	59.78	60.42	59.97	-1.31%	-
Jun 1, 2026	61.12	61.80	60.52	61.22	60.76	-0.97%	-
May 29, 2026	62.86	62.86	61.76	61.82	61.36	-2.21%	-
May 28, 2026	62.52	63.44	62.08	63.22	62.74	0.64%	135
May 27, 2026	60.90	63.80	60.90	62.82	62.35	2.01%	-
May 26, 2026	59.98	61.58	59.98	61.58	61.12	2.29%	-
May 25, 2026	60.10	60.20	60.10	60.20	59.75	0.27%	-
May 22, 2026	59.38	60.04	59.28	60.04	59.59	1.18%	1
May 21, 2026	55.44	60.14	55.44	59.34	58.89	6.73%	-
May 20, 2026	54.70	55.60	53.86	55.60	55.18	1.50%	-
May 19, 2026	54.60	55.50	54.02	54.78	54.37	-0.83%	-
May 18, 2026	52.32	55.24	52.32	55.24	54.82	3.60%	-
May 15, 2026	54.08	54.16	53.32	53.32	52.92	-3.75%	-
May 14, 2026	55.38	56.02	55.36	55.40	54.98	-0.18%	-
May 13, 2026	57.30	57.30	55.02	55.50	55.08	-4.01%	300
May 12, 2026	57.78	58.28	57.16	57.82	57.39	-0.28%	-
May 11, 2026	62.06	62.06	57.98	57.98	57.54	-6.87%	-
May 8, 2026	66.12	66.12	62.26	62.26	61.79	-5.98%	-
May 7, 2026	63.40	68.58	63.40	66.22	65.72	4.25%	-
May 6, 2026	60.76	63.52	60.76	63.52	63.04	3.96%	-
May 5, 2026	58.98	61.22	58.98	61.10	60.64	2.55%	-
May 4, 2026	61.36	61.36	59.52	59.58	59.13	-4.82%	-
Apr 30, 2026	60.84	62.60	60.84	62.60	62.13	1.76%	-
Apr 29, 2026	61.26	61.52	60.62	61.52	61.06	0.26%	-
Apr 28, 2026	58.96	61.36	58.96	61.36	60.90	3.47%	-
Apr 27, 2026	61.44	61.44	58.72	59.30	58.85	-4.66%	-
Apr 24, 2026	64.34	64.34	62.20	62.20	61.73	-4.10%	-
Apr 23, 2026	64.16	64.86	63.96	64.86	64.37	0.12%	-
Apr 22, 2026	66.96	67.06	64.78	64.78	64.29	-3.52%	-
Apr 21, 2026	66.08	67.20	66.08	67.14	66.64	1.36%	-
Apr 20, 2026	64.82	66.24	64.82	66.24	65.74	1.07%	-
Apr 17, 2026	61.08	65.54	61.08	65.54	65.05	7.16%	-