FRA:7OK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	43.10	43.35	43.10	43.35	-	2.60%	-
Apr 22, 2026	43.65	43.65	42.25	42.25	42.25	-6.94%	135
Apr 21, 2026	44.55	45.40	44.55	45.40	45.40	4.49%	106
Apr 20, 2026	43.45	43.45	43.45	43.45	43.45	-2.69%	-
Apr 17, 2026	42.00	44.65	42.00	44.65	44.65	5.18%	234
Apr 16, 2026	42.95	42.95	42.45	42.45	42.45	1.07%	268
Apr 15, 2026	40.80	42.00	40.80	42.00	42.00	0.96%	86
Apr 14, 2026	42.00	42.00	41.60	41.60	41.60	-1.30%	60
Apr 13, 2026	41.55	42.15	41.55	42.15	42.15	1.57%	25
Apr 10, 2026	42.95	42.95	41.50	41.50	41.50	-3.94%	338
Apr 9, 2026	43.20	43.20	43.20	43.20	43.20	0.47%	-
Apr 8, 2026	44.50	44.50	43.00	43.00	43.00	-5.08%	182
Apr 7, 2026	44.20	45.30	44.20	45.30	45.30	4.14%	45
Apr 2, 2026	43.55	43.55	43.50	43.50	43.50	-0.91%	5
Apr 1, 2026	43.70	43.90	43.70	43.90	43.90	0.80%	102
Mar 31, 2026	43.40	43.65	43.40	43.55	43.55	-0.57%	690
Mar 30, 2026	43.65	43.90	43.65	43.80	43.80	2.34%	273
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%	-