Fukuoka Financial Group, Inc. (FRA:4FK)
Germany · Delayed Price · Currency is EUR 32.60
-0.20 (-0.61%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:4FK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | - | -0.61% | - |
| Apr 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Apr 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Apr 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Apr 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Apr 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Apr 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Apr 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Apr 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Apr 10, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | - | 200 |
| Apr 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Apr 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | - |
| Apr 7, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Apr 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Apr 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 7.41% | - |
| Mar 31, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Mar 30, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.48 | 1.80% | - |
| Mar 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.89 | -0.60% | - |
| Mar 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.09 | 2.44% | - |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.30 | 3.14% | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.32 | -3.64% | - |
| Mar 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | - | - |
| Mar 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | -2.94% | - |
| Mar 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.48 | 3.66% | - |
| Mar 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.30 | - | - |
| Mar 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.30 | -0.61% | - |
| Mar 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.50 | 1.23% | - |
| Mar 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.11 | -2.40% | - |
| Mar 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.89 | - | - |
| Mar 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.89 | 3.73% | - |
| Mar 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.71 | -4.17% | - |
| Mar 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.09 | -1.18% | - |
| Mar 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.48 | 4.29% | - |
| Mar 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.11 | -5.78% | 60 |
| Mar 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.08 | -3.35% | - |
| Mar 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.26 | -3.24% | 60 |
| Feb 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.44 | 3.35% | - |
| Feb 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.26 | 1.70% | - |
| Feb 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.67 | -2.76% | - |
| Feb 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.65 | -2.16% | - |
| Feb 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.44 | -0.54% | - |
| Feb 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.64 | 0.54% | - |
| Feb 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.44 | 1.09% | - |
| Feb 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.05 | -0.54% | - |
| Feb 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.24 | -1.60% | - |
| Feb 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.83 | -3.61% | - |
| Feb 13, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.21 | -3.00% | - |
| Feb 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.39 | 3.63% | - |
| Feb 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.02 | 1.05% | - |