FRA:3RK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.65	19.66	19.65	19.66	-	1.19%	-
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%	-
Apr 16, 2026	21.28	21.28	21.23	21.23	21.23	2.31%	-
Apr 15, 2026	20.63	20.75	20.63	20.75	20.75	2.72%	-
Apr 14, 2026	20.00	20.20	20.00	20.20	20.20	-	-
Apr 13, 2026	20.20	20.60	20.20	20.20	20.20	-1.94%	50
Apr 10, 2026	20.00	20.60	20.00	20.60	20.60	6.74%	-
Apr 9, 2026	19.30	19.30	19.30	19.30	19.30	-2.03%	-
Apr 8, 2026	19.40	19.70	19.40	19.70	19.70	4.23%	34
Apr 7, 2026	19.00	19.00	18.90	18.90	18.90	5.00%	-
Apr 2, 2026	18.10	18.10	18.00	18.00	18.00	-4.26%	-
Apr 1, 2026	18.80	18.80	18.80	18.80	18.80	3.87%	-
Mar 31, 2026	18.00	18.10	18.00	18.10	18.10	1.12%	-
Mar 30, 2026	17.70	17.90	17.70	17.90	17.90	-2.19%	-
Mar 27, 2026	18.40	18.50	18.30	18.30	18.30	-	-
Mar 26, 2026	18.30	18.30	18.30	18.30	18.30	-2.66%	-
Mar 25, 2026	18.80	18.80	18.80	18.80	18.80	2.73%	-
Mar 24, 2026	18.30	18.30	18.30	18.30	18.30	-2.14%	-
Mar 23, 2026	18.30	18.70	18.30	18.70	18.70	-1.06%	-
Mar 20, 2026	19.10	19.10	18.90	18.90	18.90	0.53%	-