FRA:7OK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.80	42.80	42.80	42.80	42.80	-0.93%	-
Mar 26, 2026	41.60	43.20	41.60	43.20	43.20	-0.58%	64
Mar 25, 2026	43.30	43.45	43.30	43.45	43.45	3.95%	86
Mar 24, 2026	41.00	41.80	41.00	41.80	41.80	6.77%	180
Mar 23, 2026	39.15	39.15	39.15	39.15	39.15	-3.57%	-
Mar 20, 2026	40.60	40.60	40.60	40.60	40.60	-2.17%	-
Mar 19, 2026	41.50	41.50	41.50	41.50	41.50	1.47%	-
Mar 18, 2026	40.90	40.90	40.90	40.90	40.90	3.81%	-
Mar 17, 2026	39.40	39.40	39.40	39.40	39.40	1.55%	-
Mar 16, 2026	38.70	39.45	38.65	38.80	38.80	1.17%	256
Mar 13, 2026	38.35	38.35	38.35	38.35	38.35	-2.66%	-
Mar 12, 2026	40.40	40.40	39.35	39.40	39.40	-3.90%	641
Mar 11, 2026	42.95	42.95	41.00	41.00	41.00	-3.64%	100
Mar 10, 2026	41.50	42.90	41.50	42.55	42.55	6.37%	481
Mar 9, 2026	40.00	40.00	40.00	40.00	40.00	-4.53%	-
Mar 6, 2026	41.90	41.90	41.90	41.90	41.90	-1.53%	-
Mar 5, 2026	43.55	43.55	42.55	42.55	42.55	-2.74%	150
Mar 4, 2026	43.95	44.40	42.95	43.75	43.75	-1.80%	691
Mar 3, 2026	45.10	45.50	44.55	44.55	44.55	-2.41%	1,305
Mar 2, 2026	44.20	48.25	44.20	45.65	44.32	1.90%	6,750
Feb 27, 2026	44.55	45.35	44.55	44.80	43.50	1.01%	2,440
Feb 26, 2026	44.35	44.35	44.35	44.35	43.06	-0.34%	-
Feb 25, 2026	44.50	44.50	44.50	44.50	43.21	5.45%	-
Feb 24, 2026	42.20	42.20	42.20	42.20	40.97	2.18%	-
Feb 23, 2026	41.30	41.30	41.30	41.30	40.10	-0.36%	-
Feb 20, 2026	39.95	41.45	39.95	41.45	40.24	5.87%	25
Feb 19, 2026	37.85	39.15	37.85	39.15	38.01	9.66%	133
Feb 18, 2026	35.70	35.70	35.70	35.70	34.66	0.42%	-
Feb 17, 2026	36.25	36.25	35.55	35.55	34.52	-2.34%	100
Feb 16, 2026	36.40	36.40	36.40	36.40	35.34	4.45%	-
Feb 13, 2026	34.85	34.85	34.85	34.85	33.84	-2.38%	-
Feb 12, 2026	35.70	35.70	35.70	35.70	34.66	4.39%	-
Feb 11, 2026	34.20	34.20	34.20	34.20	33.21	1.94%	-
Feb 10, 2026	33.55	33.55	33.55	33.55	32.57	-0.89%	-
Feb 9, 2026	33.85	33.85	33.85	33.85	32.87	3.20%	-
Feb 6, 2026	32.80	32.80	32.80	32.80	31.85	-0.91%	-
Feb 5, 2026	32.95	33.10	32.95	33.10	32.14	-3.64%	135
Feb 4, 2026	34.35	34.35	34.35	34.35	33.35	-0.87%	-
Feb 3, 2026	34.15	34.65	34.15	34.65	33.64	5.32%	285
Feb 2, 2026	32.90	32.90	32.90	32.90	31.94	-1.94%	-
Jan 30, 2026	33.55	33.55	33.55	33.55	32.57	-0.15%	-
Jan 29, 2026	33.50	34.00	33.50	33.60	32.62	3.54%	110
Jan 28, 2026	32.90	32.90	32.45	32.45	31.51	-0.92%	275
Jan 27, 2026	32.40	32.75	32.40	32.75	31.80	3.15%	500
Jan 26, 2026	31.75	31.75	31.75	31.75	30.83	-2.16%	-
Jan 23, 2026	31.45	32.45	31.45	32.45	31.51	0.93%	150
Jan 22, 2026	32.55	32.60	32.10	32.15	31.22	-0.62%	739
Jan 21, 2026	32.15	32.35	32.15	32.35	31.41	-3.86%	523
Jan 20, 2026	33.85	33.85	33.60	33.65	32.67	1.51%	483
Jan 19, 2026	33.15	33.15	33.15	33.15	32.19	-2.64%	-