FRA:6RK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.12	21.12	21.12	21.12	21.12	0.57%	-
Mar 26, 2026	21.00	21.00	21.00	21.00	21.00	-0.28%	-
Mar 25, 2026	21.06	21.06	21.06	21.06	21.06	-1.68%	-
Mar 24, 2026	21.42	21.42	21.42	21.42	21.42	3.58%	-
Mar 23, 2026	20.68	20.68	20.68	20.68	20.68	-1.19%	-
Mar 20, 2026	20.93	20.93	20.93	20.93	20.93	-1.41%	-
Mar 19, 2026	21.23	21.23	21.23	21.23	21.23	-2.84%	-
Mar 18, 2026	21.85	21.85	21.85	21.85	21.85	0.74%	-
Mar 17, 2026	21.69	21.69	21.69	21.69	21.69	-1.18%	-
Mar 16, 2026	21.95	21.95	21.95	21.95	21.95	1.20%	-
Mar 13, 2026	21.69	21.69	21.69	21.69	21.69	0.28%	-
Mar 12, 2026	21.63	21.63	21.63	21.63	21.63	-3.00%	-
Mar 11, 2026	22.30	22.30	22.30	22.30	22.30	-1.85%	-
Mar 10, 2026	22.72	22.72	22.72	22.72	22.72	-1.65%	-
Mar 9, 2026	23.10	23.10	23.10	23.10	23.10	-2.90%	-
Mar 6, 2026	23.79	23.79	23.79	23.79	23.79	-2.70%	-
Mar 5, 2026	24.45	24.45	24.45	24.45	24.45	-0.73%	-
Mar 4, 2026	24.63	24.63	24.63	24.63	24.63	-3.41%	-
Mar 3, 2026	25.50	25.50	25.50	25.50	25.50	-3.88%	-
Mar 2, 2026	25.64	26.53	25.64	26.53	26.53	0.45%	4
Feb 27, 2026	26.41	26.41	26.41	26.41	26.41	0.96%	-
Feb 26, 2026	26.16	26.16	26.16	26.16	26.16	-2.06%	-
Feb 25, 2026	26.71	26.71	26.71	26.71	26.71	-5.15%	-
Feb 24, 2026	28.16	28.16	28.16	28.16	28.16	-2.90%	-
Feb 23, 2026	28.45	29.00	28.45	29.00	29.00	-0.82%	272
Feb 20, 2026	29.24	29.24	29.24	29.24	29.24	-1.55%	-
Feb 19, 2026	29.70	29.70	29.70	29.70	29.70	3.92%	-
Feb 18, 2026	26.89	28.58	26.89	28.58	28.58	4.34%	257
Feb 17, 2026	27.39	27.39	27.39	27.39	27.39	0.04%	-
Feb 16, 2026	27.38	27.38	27.38	27.38	27.38	0.33%	-
Feb 13, 2026	27.29	27.29	27.29	27.29	27.29	-1.44%	-
Feb 12, 2026	27.69	27.69	27.69	27.69	27.69	1.10%	-
Feb 11, 2026	27.39	27.39	27.39	27.39	27.39	-2.28%	-
Feb 10, 2026	28.03	28.03	28.03	28.03	28.03	-1.37%	-
Feb 9, 2026	27.26	28.42	27.26	28.42	28.42	10.89%	4
Feb 6, 2026	25.63	25.63	25.63	25.63	25.63	-3.83%	-
Feb 5, 2026	26.65	26.65	26.65	26.65	26.65	-0.67%	-
Feb 4, 2026	26.83	26.83	26.83	26.83	26.83	-2.15%	-
Feb 3, 2026	27.42	27.42	27.42	27.42	27.42	-0.83%	-
Feb 2, 2026	27.72	27.72	27.65	27.65	27.65	-1.81%	352
Jan 30, 2026	28.16	28.16	28.16	28.16	28.16	0.21%	-
Jan 29, 2026	29.40	29.40	28.10	28.10	28.10	-3.90%	70
Jan 28, 2026	29.24	29.24	29.24	29.24	29.24	-2.34%	-
Jan 27, 2026	29.94	29.94	29.94	29.94	29.94	-2.25%	-
Jan 26, 2026	30.63	30.63	30.63	30.63	30.63	-2.82%	-
Jan 23, 2026	31.52	31.52	31.52	31.52	31.52	-1.22%	-
Jan 22, 2026	31.91	31.91	31.91	31.91	31.91	-0.28%	-
Jan 21, 2026	31.05	32.00	31.05	32.00	32.00	1.81%	65
Jan 20, 2026	31.43	31.43	31.43	31.43	31.43	-1.81%	-
Jan 19, 2026	32.01	32.01	32.01	32.01	32.01	-1.72%	-