FRA:3RK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.94	18.99	18.94	18.99	-	0.30%	-
Jun 25, 2026	18.97	18.99	18.94	18.94	18.94	2.10%	-
Jun 24, 2026	18.50	18.55	18.49	18.55	18.55	1.93%	-
Jun 23, 2026	18.52	18.52	18.20	18.20	18.20	-3.24%	-
Jun 22, 2026	18.75	18.81	18.74	18.81	18.81	-0.52%	-
Jun 19, 2026	18.81	18.90	18.81	18.90	18.90	-1.64%	-
Jun 18, 2026	19.09	19.22	19.09	19.22	19.22	-0.20%	-
Jun 17, 2026	19.21	19.26	19.20	19.26	19.26	0.75%	-
Jun 16, 2026	19.07	19.11	19.07	19.11	19.11	-0.83%	-
Jun 15, 2026	19.30	19.30	19.27	19.27	19.27	-3.87%	-
Jun 12, 2026	19.78	20.05	19.78	20.05	20.05	1.05%	-
Jun 11, 2026	19.91	19.92	19.84	19.84	19.84	2.32%	-
Jun 10, 2026	19.46	19.46	19.39	19.39	19.39	21.78%	-
Jun 9, 2026	15.92	15.92	15.92	15.92	15.92	-18.10%	24
Jun 8, 2026	19.06	19.44	19.06	19.44	19.44	4.56%	-
Jun 5, 2026	18.62	18.65	18.60	18.60	18.60	-1.71%	-
Jun 4, 2026	19.05	19.06	18.92	18.92	18.92	-3.17%	-
Jun 3, 2026	19.59	19.61	19.54	19.54	19.54	-0.40%	-
Jun 2, 2026	19.65	19.66	19.62	19.62	19.62	0.97%	-
Jun 1, 2026	19.68	19.68	19.43	19.43	19.43	-6.70%	-
May 29, 2026	20.84	20.84	20.80	20.83	20.83	3.87%	-
May 28, 2026	19.98	20.05	19.98	20.05	20.05	1.44%	-
May 27, 2026	19.70	19.77	19.70	19.77	19.77	1.05%	-
May 26, 2026	19.43	19.56	19.41	19.56	19.56	-0.20%	-
May 25, 2026	19.53	19.60	19.53	19.60	19.60	0.93%	-
May 22, 2026	19.33	19.42	19.33	19.42	19.42	5.66%	-
May 21, 2026	18.42	18.45	18.38	18.38	18.38	-3.56%	-
May 20, 2026	18.87	19.06	18.86	19.06	19.06	5.16%	-
May 19, 2026	18.21	18.25	18.12	18.12	18.12	2.88%	-
May 18, 2026	17.61	17.63	17.61	17.61	17.61	-2.94%	-
May 15, 2026	18.21	18.21	18.15	18.15	18.15	-1.68%	-
May 14, 2026	18.37	18.46	18.37	18.46	18.46	-0.93%	-
May 13, 2026	18.66	18.72	18.63	18.63	18.63	1.74%	-
May 12, 2026	18.34	18.36	18.31	18.31	18.31	-6.44%	-
May 11, 2026	19.53	19.57	19.53	19.57	19.57	-1.05%	-
May 8, 2026	19.70	19.78	19.70	19.78	19.78	0.93%	-
May 7, 2026	19.78	19.78	19.60	19.60	19.60	0.03%	-
May 6, 2026	19.59	19.62	19.59	19.59	19.59	0.53%	-
May 5, 2026	19.57	19.57	19.49	19.49	19.49	-0.35%	-
May 4, 2026	19.54	19.56	19.54	19.56	19.56	-0.12%	-
Apr 30, 2026	19.23	19.58	19.23	19.58	19.58	1.64%	-
Apr 29, 2026	19.49	19.49	19.27	19.27	19.27	-0.76%	-
Apr 28, 2026	19.67	19.67	19.41	19.41	19.41	0.96%	-
Apr 27, 2026	19.28	19.28	19.23	19.23	19.23	-2.41%	-
Apr 24, 2026	19.64	19.70	19.62	19.70	19.70	-1.75%	-
Apr 23, 2026	19.94	20.06	19.94	20.06	20.06	0.35%	-
Apr 22, 2026	19.96	19.99	19.94	19.99	19.99	-0.12%	-
Apr 21, 2026	19.98	20.01	19.98	20.01	20.01	-1.98%	-
Apr 20, 2026	20.34	20.42	20.33	20.42	20.42	-3.13%	-
Apr 17, 2026	20.91	21.08	20.91	21.08	21.08	-0.73%	-