FRA:3KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	71.02	71.02	68.08	68.60	68.60	-2.67%	-
Aug 24, 2026	69.74	70.48	69.74	70.48	70.48	0.74%	1
Aug 21, 2026	67.18	70.36	67.18	69.96	69.96	3.37%	-
Aug 20, 2026	70.00	70.00	66.82	67.68	67.68	-3.89%	-
Aug 19, 2026	70.52	71.22	70.16	70.42	70.42	-1.46%	-
Aug 18, 2026	70.12	72.10	70.12	71.46	71.46	1.42%	-
Aug 17, 2026	72.82	72.82	70.34	70.46	70.46	-4.01%	-
Aug 14, 2026	72.38	73.56	72.18	73.40	73.40	1.33%	-
Aug 13, 2026	70.48	72.82	70.48	72.44	72.44	17.29%	-
Aug 12, 2026	64.56	64.56	61.76	61.76	61.76	-4.96%	-
Aug 11, 2026	66.44	66.44	64.84	64.98	64.98	-2.40%	-
Aug 10, 2026	66.28	67.36	66.28	66.58	66.58	-0.30%	-
Aug 7, 2026	67.88	67.88	66.78	66.78	66.78	-2.31%	-
Aug 6, 2026	72.16	72.16	68.36	68.36	68.36	-4.92%	-
Aug 5, 2026	72.12	73.48	71.40	71.90	71.90	-0.72%	-
Aug 4, 2026	73.30	74.18	72.42	72.42	72.42	-1.39%	-
Aug 3, 2026	72.56	74.62	72.56	73.44	73.44	0.80%	-
Jul 31, 2026	72.72	72.94	71.30	72.86	72.86	0.30%	-
Jul 30, 2026	74.16	74.16	72.64	72.64	72.64	-2.81%	-
Jul 29, 2026	76.68	76.68	74.74	74.74	74.74	-3.39%	-
Jul 28, 2026	75.04	77.36	75.04	77.36	77.36	2.52%	155
Jul 27, 2026	73.36	75.46	73.34	75.46	75.46	2.06%	-
Jul 24, 2026	72.82	74.28	72.48	73.94	73.94	1.07%	-
Jul 23, 2026	75.36	75.36	73.16	73.16	73.16	-3.58%	-
Jul 22, 2026	74.26	75.88	74.26	75.88	75.88	1.31%	-
Jul 21, 2026	72.82	74.90	72.82	74.90	74.90	2.97%	94
Jul 20, 2026	74.24	74.24	72.36	72.74	72.74	-2.15%	-
Jul 17, 2026	75.74	75.74	74.34	74.34	74.34	-2.31%	-
Jul 16, 2026	73.02	77.12	72.92	76.10	76.10	3.06%	-
Jul 15, 2026	72.94	74.94	72.94	73.84	73.84	0.71%	-
Jul 14, 2026	73.94	73.94	72.88	73.32	73.32	-1.74%	-
Jul 13, 2026	74.40	75.00	74.40	74.62	74.62	-0.80%	10
Jul 10, 2026	73.20	75.22	73.20	75.22	75.22	1.76%	-
Jul 9, 2026	73.44	74.58	73.44	73.92	73.92	0.38%	-
Jul 8, 2026	76.58	76.58	73.04	73.64	73.64	-4.56%	-
Jul 7, 2026	75.76	77.28	75.76	77.16	77.16	1.61%	-
Jul 6, 2026	73.96	75.94	73.96	75.94	75.94	2.73%	-
Jul 3, 2026	74.06	74.06	73.82	73.92	73.92	0.52%	-
Jul 2, 2026	73.14	73.54	72.94	73.54	73.54	-0.24%	-
Jul 1, 2026	72.40	74.92	72.40	73.72	73.72	0.24%	-
Jun 30, 2026	71.62	73.54	71.48	73.54	73.54	2.57%	-
Jun 29, 2026	72.98	72.98	71.52	71.70	71.70	-2.48%	-
Jun 26, 2026	70.46	73.52	69.62	73.52	73.52	5.06%	6
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%	-