FRA:3KO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	59.74	59.74	59.74	59.74	-	-1.13%	-
Jun 2, 2026	60.76	60.76	59.78	60.42	60.42	-1.31%	-
Jun 1, 2026	61.12	61.80	60.52	61.22	61.22	-0.97%	-
May 29, 2026	62.86	62.86	61.76	61.82	61.82	-2.21%	-
May 28, 2026	62.52	63.44	62.08	63.22	63.22	0.64%	135
May 27, 2026	60.90	63.80	60.90	62.82	62.82	2.01%	-
May 26, 2026	59.98	61.58	59.98	61.58	61.58	2.29%	-
May 25, 2026	60.10	60.20	60.10	60.20	60.20	0.27%	-
May 22, 2026	59.38	60.04	59.28	60.04	60.04	1.18%	1
May 21, 2026	55.44	60.14	55.44	59.34	59.34	6.73%	-
May 20, 2026	54.70	55.60	53.86	55.60	55.60	1.50%	-
May 19, 2026	54.60	55.50	54.02	54.78	54.78	-0.83%	-
May 18, 2026	52.32	55.24	52.32	55.24	55.24	3.60%	-
May 15, 2026	54.08	54.16	53.32	53.32	53.32	-3.75%	-
May 14, 2026	55.38	56.02	55.36	55.40	55.40	-0.18%	-
May 13, 2026	57.30	57.30	55.02	55.50	55.50	-4.01%	300
May 12, 2026	57.78	58.28	57.16	57.82	57.82	-0.28%	-
May 11, 2026	62.06	62.06	57.98	57.98	57.98	-6.87%	-
May 8, 2026	66.12	66.12	62.26	62.26	62.26	-5.98%	-
May 7, 2026	63.40	68.58	63.40	66.22	66.22	4.25%	-
May 6, 2026	60.76	63.52	60.76	63.52	63.52	3.96%	-
May 5, 2026	58.98	61.22	58.98	61.10	61.10	2.55%	-
May 4, 2026	61.36	61.36	59.52	59.58	59.58	-4.82%	-
Apr 30, 2026	60.84	62.60	60.84	62.60	62.60	1.76%	-
Apr 29, 2026	61.26	61.52	60.62	61.52	61.52	0.26%	-
Apr 28, 2026	58.96	61.36	58.96	61.36	61.36	3.47%	-
Apr 27, 2026	61.44	61.44	58.72	59.30	59.30	-4.66%	-
Apr 24, 2026	64.34	64.34	62.20	62.20	62.20	-4.10%	-
Apr 23, 2026	64.16	64.86	63.96	64.86	64.86	0.12%	-
Apr 22, 2026	66.96	67.06	64.78	64.78	64.78	-3.52%	-
Apr 21, 2026	66.08	67.20	66.08	67.14	67.14	1.36%	-
Apr 20, 2026	64.82	66.24	64.82	66.24	66.24	1.07%	-
Apr 17, 2026	61.08	65.54	61.08	65.54	65.54	7.16%	-
Apr 16, 2026	60.62	62.20	60.62	61.16	61.16	0.20%	-
Apr 15, 2026	61.46	61.46	60.96	61.04	61.04	-1.36%	-
Apr 14, 2026	61.66	62.62	61.08	61.88	61.88	-	-
Apr 13, 2026	60.72	62.02	60.62	61.88	61.88	1.31%	-
Apr 10, 2026	61.76	61.76	61.00	61.08	61.08	-1.74%	-
Apr 9, 2026	61.20	63.04	60.66	62.16	62.16	1.67%	-
Apr 8, 2026	58.72	63.24	58.68	61.14	61.14	4.98%	139
Apr 7, 2026	60.04	60.04	58.16	58.24	58.24	-2.97%	150
Apr 2, 2026	60.30	60.30	58.92	60.02	60.02	-1.93%	-
Apr 1, 2026	60.52	61.44	59.58	61.20	61.20	1.02%	2
Mar 31, 2026	57.82	60.58	57.60	60.58	60.58	5.25%	-
Mar 30, 2026	57.44	58.34	57.36	57.56	57.56	0.10%	-
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