Fukuoka Financial Group, Inc. (FRA:4FK)
Germany · Delayed Price · Currency is EUR 35.00
+1.00 (2.94%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:4FK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2.94% | - |
| Jun 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Jun 1, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| May 29, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| May 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| May 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| May 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| May 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| May 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| May 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| May 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| May 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| May 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| May 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| May 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| May 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| May 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| May 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| May 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| May 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| May 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| May 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| May 4, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Apr 30, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Apr 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Apr 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 8.64% | - |
| Apr 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Apr 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Apr 23, 2026 | 32.60 | 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 | -3.24% | - |
| 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% | - |