Fukuoka Financial Group, Inc. (FRA:4FK)
Germany · Delayed Price · Currency is EUR 42.60
-0.60 (-1.39%)
At close: Sep 18, 2026
FRA:4FK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Sep 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Sep 16, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Sep 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Sep 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Sep 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Sep 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Sep 9, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Sep 8, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Sep 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Sep 4, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Sep 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| Sep 2, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Sep 1, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Aug 31, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Aug 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.93% | - |
| Aug 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Aug 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Aug 25, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Aug 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Aug 21, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Aug 20, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Aug 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.37% | - |
| Aug 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Aug 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Aug 14, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Aug 13, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Aug 12, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 3.55% | - |
| Aug 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Aug 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -5.31% | - |
| Aug 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Aug 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Aug 5, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Aug 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Aug 3, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Jul 31, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.05% | - |
| Jul 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | - |
| Jul 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jul 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Jul 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Jul 24, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jul 23, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| Jul 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Jul 21, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 4.21% | - |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Jul 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -6.47% | - |
| Jul 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Jul 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jul 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Jul 13, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |