FRA:3TK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	58.10	62.10	58.10	60.15	60.15	-3.37%	100
Aug 24, 2026	60.00	62.25	60.00	62.25	62.25	1.28%	-
Aug 21, 2026	57.10	61.60	57.10	61.60	61.46	4.14%	30
Aug 20, 2026	57.70	59.15	57.65	59.15	59.02	-4.21%	50
Aug 19, 2026	59.50	62.15	59.50	61.75	61.61	3.43%	154
Aug 18, 2026	59.25	59.70	59.25	59.70	59.57	-1.49%	15
Aug 17, 2026	58.85	62.90	58.80	60.60	60.47	-0.66%	60
Aug 14, 2026	60.20	62.50	60.15	61.00	60.86	-5.21%	344
Aug 13, 2026	64.25	68.95	59.20	64.35	64.21	6.98%	304
Aug 12, 2026	49.88	60.15	49.86	60.15	60.02	18.29%	340
Aug 11, 2026	50.40	50.85	50.40	50.85	50.74	-0.78%	-
Aug 10, 2026	50.55	51.25	50.50	51.25	51.14	-0.97%	10
Aug 7, 2026	51.95	51.95	51.75	51.75	51.63	-4.17%	-
Aug 6, 2026	53.40	54.00	53.40	54.00	53.88	0.47%	-
Aug 5, 2026	53.30	53.75	53.30	53.75	53.63	2.09%	-
Aug 4, 2026	53.40	53.40	52.65	52.65	52.53	3.74%	-
Aug 3, 2026	54.05	54.10	50.75	50.75	50.64	1.20%	-
Jul 31, 2026	54.95	54.95	50.15	50.15	50.04	-11.00%	-
Jul 30, 2026	52.95	56.35	50.20	56.35	56.22	11.25%	10
Jul 29, 2026	54.05	54.05	50.65	50.65	50.54	-8.33%	-
Jul 28, 2026	54.55	55.25	54.55	55.25	55.13	-1.16%	-
Jul 27, 2026	55.15	55.90	55.15	55.90	55.78	5.67%	-
Jul 24, 2026	54.15	54.15	52.90	52.90	52.78	-	-
Jul 23, 2026	55.30	55.35	52.90	52.90	52.78	2.12%	-
Jul 22, 2026	54.40	54.40	51.80	51.80	51.68	-1.71%	-
Jul 21, 2026	52.65	56.00	52.65	52.70	52.58	-3.39%	20
Jul 20, 2026	50.50	54.55	50.45	54.55	54.43	6.86%	-
Jul 17, 2026	53.30	53.30	51.05	51.05	50.94	0.49%	-
Jul 16, 2026	54.45	59.00	50.80	50.80	50.69	-8.80%	35
Jul 15, 2026	55.15	55.70	55.15	55.70	55.58	7.63%	-
Jul 14, 2026	54.70	54.70	51.75	51.75	51.63	1.57%	-
Jul 13, 2026	55.40	55.40	50.95	50.95	50.84	-9.82%	-
Jul 10, 2026	58.95	59.65	56.50	56.50	56.37	-0.62%	209
Jul 9, 2026	56.35	56.85	56.35	56.85	56.72	-3.25%	-
Jul 8, 2026	58.76	58.76	58.76	58.76	58.63	19.29%	56
Jul 6, 2026	52.54	52.57	49.26	49.26	49.15	-1.08%	-
Jun 30, 2026	50.50	50.50	49.80	49.80	49.69	-9.45%	-
Jun 29, 2026	55.00	55.00	55.00	55.00	54.88	3.77%	-
Jun 26, 2026	55.00	55.00	53.00	53.00	52.88	-3.64%	-
Jun 25, 2026	59.50	59.50	55.00	55.00	54.88	-3.51%	20
Jun 24, 2026	57.00	57.00	57.00	57.00	56.87	-2.56%	-
Jun 23, 2026	55.50	58.50	54.50	58.50	58.37	5.41%	10
Jun 22, 2026	55.00	55.50	55.00	55.50	55.38	0.91%	-
Jun 19, 2026	55.50	59.00	55.00	55.00	54.88	5.77%	100
Jun 18, 2026	52.00	52.00	52.00	52.00	51.88	2.97%	-
Jun 17, 2026	51.50	54.50	50.50	50.50	50.39	-3.81%	100
Jun 16, 2026	52.50	52.50	52.50	52.50	52.38	-3.67%	-
Jun 15, 2026	54.50	54.50	54.50	54.50	54.38	-9.17%	10
Jun 12, 2026	53.50	60.00	53.50	60.00	59.87	14.29%	76
Jun 11, 2026	52.50	52.50	52.50	52.50	52.38	3.96%	-