Fukuoka Financial Group, Inc. (FRA:4FK)
Germany · Delayed Price · Currency is EUR 41.60
+0.60 (1.46%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:4FK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Jul 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Jul 9, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Jul 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jul 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Jul 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Jul 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Jul 2, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Jul 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jun 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Jun 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jun 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Jun 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Jun 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Jun 18, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |