FRA:7OK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	56.40	56.40	56.40	56.40	56.40	1.99%	-
Aug 24, 2026	55.30	55.30	55.30	55.30	55.30	0.55%	-
Aug 21, 2026	54.90	55.00	54.90	55.00	55.00	0.18%	182
Aug 20, 2026	54.90	54.90	54.60	54.90	54.90	0.55%	266
Aug 19, 2026	53.40	54.60	53.40	54.60	54.60	1.68%	250
Aug 18, 2026	53.70	53.70	53.70	53.70	53.70	-0.19%	-
Aug 17, 2026	52.10	54.20	52.10	53.80	53.80	5.49%	60
Aug 14, 2026	51.00	51.00	51.00	51.00	51.00	4.49%	-
Aug 13, 2026	54.40	54.40	50.20	53.40	48.81	3.09%	2,440
Aug 12, 2026	51.80	51.80	51.80	51.80	47.34	-	-
Aug 11, 2026	51.80	51.80	51.80	51.80	47.34	-2.26%	-
Aug 10, 2026	54.40	54.40	53.00	53.00	48.44	-3.11%	35
Aug 7, 2026	56.00	56.00	54.60	54.70	49.99	-1.26%	282
Aug 6, 2026	52.00	55.60	52.00	55.40	50.63	4.33%	611
Aug 5, 2026	53.10	53.10	53.10	53.10	48.53	-0.19%	-
Aug 4, 2026	53.20	53.20	53.20	53.20	48.62	1.72%	-
Aug 3, 2026	52.30	52.30	52.30	52.30	47.80	-0.19%	-
Jul 31, 2026	51.90	52.40	51.90	52.40	47.89	2.75%	266
Jul 30, 2026	50.80	51.00	50.80	51.00	46.61	0.59%	250
Jul 29, 2026	50.70	50.70	50.70	50.70	46.34	1.20%	-
Jul 28, 2026	50.10	50.10	50.10	50.10	45.79	-1.96%	-
Jul 27, 2026	51.10	51.10	51.10	51.10	46.70	2.00%	-
Jul 24, 2026	50.10	50.10	50.10	50.10	45.79	2.24%	-
Jul 23, 2026	49.00	49.00	49.00	49.00	44.78	-2.39%	-
Jul 22, 2026	49.95	50.20	49.95	50.20	45.88	1.83%	250
Jul 21, 2026	47.55	49.75	47.55	49.30	45.06	2.60%	348
Jul 20, 2026	46.95	48.05	46.95	48.05	43.92	-1.84%	133
Jul 17, 2026	48.95	48.95	48.95	48.95	44.74	0.72%	-
Jul 16, 2026	49.15	49.15	48.60	48.60	44.42	-1.82%	500
Jul 15, 2026	49.50	49.50	49.50	49.50	45.24	-0.20%	-
Jul 14, 2026	48.25	49.60	48.25	49.60	45.33	3.33%	45
Jul 13, 2026	48.00	48.00	47.75	48.00	43.87	5.73%	659
Jul 10, 2026	45.40	45.40	45.40	45.40	41.49	0.11%	-
Jul 9, 2026	48.40	48.40	45.35	45.35	41.45	-2.79%	150
Jul 8, 2026	46.65	46.65	46.65	46.65	42.64	-	-
Jul 7, 2026	46.65	46.65	46.65	46.65	42.64	-3.52%	-
Jul 6, 2026	47.55	48.35	47.55	48.35	44.19	4.09%	133
Jul 3, 2026	46.45	46.45	46.45	46.45	42.45	6.54%	-
Jul 2, 2026	43.60	43.60	43.60	43.60	39.85	-0.11%	-
Jul 1, 2026	43.65	43.65	43.65	43.65	39.90	0.34%	-
Jun 30, 2026	43.45	43.70	43.45	43.50	39.76	-1.25%	285
Jun 29, 2026	43.75	44.05	43.75	44.05	40.26	-2.22%	100
Jun 26, 2026	45.05	45.05	45.05	45.05	41.17	-1.21%	-
Jun 25, 2026	47.65	47.65	45.60	45.60	41.68	-6.46%	135
Jun 24, 2026	49.45	49.45	48.75	48.75	44.56	2.52%	135
Jun 23, 2026	47.55	47.55	47.55	47.55	43.46	6.02%	-
Jun 22, 2026	44.85	44.85	44.85	44.85	40.99	-1.10%	-
Jun 19, 2026	45.35	45.35	45.35	45.35	41.45	2.49%	-
Jun 18, 2026	44.25	44.25	44.25	44.25	40.44	-1.34%	-
Jun 17, 2026	44.65	44.85	44.65	44.85	40.99	-2.29%	135