Fukuoka Financial Group, Inc. (FRA:4FK)
Germany · Delayed Price · Currency is EUR 34.00
+0.60 (1.80%)
At close: Mar 27, 2026
FRA:4FK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Mar 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Mar 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Mar 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Mar 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.66% | - |
| Mar 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Mar 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Mar 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Mar 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Mar 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Mar 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.73% | - |
| Mar 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.17% | - |
| Mar 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Mar 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| Mar 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -5.78% | 60 |
| Mar 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Mar 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | 60 |
| Feb 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | - |
| Feb 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Feb 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Feb 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Feb 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Feb 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Feb 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Feb 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Feb 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Feb 13, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | - |
| Feb 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.63% | - |
| Feb 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Feb 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Feb 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Feb 6, 2026 | 36.80 | 37.60 | 36.80 | 37.60 | 37.60 | 4.44% | 120 |
| Feb 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 8.43% | - |
| Feb 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 5.06% | - |
| Feb 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 5.33% | - |
| Feb 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jan 30, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - | 750 |
| Jan 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jan 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jan 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jan 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jan 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Jan 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jan 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jan 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jan 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |