FRA:ALK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	37.16	37.16	37.16	37.16	37.16	4.24%	-
Aug 25, 2026	35.65	35.65	35.65	35.65	35.65	2.56%	-
Aug 24, 2026	34.76	34.76	34.76	34.76	34.76	1.34%	-
Aug 21, 2026	34.30	34.30	34.30	34.30	34.30	-3.11%	-
Aug 20, 2026	35.40	35.40	35.40	35.40	35.40	-2.72%	-
Aug 19, 2026	36.39	36.39	36.39	36.39	36.39	-3.37%	-
Aug 18, 2026	37.66	37.66	37.66	37.66	37.66	-4.97%	-
Aug 17, 2026	39.63	39.63	39.63	39.63	39.63	-3.37%	-
Aug 14, 2026	41.01	41.01	41.01	41.01	41.01	-0.15%	-
Aug 13, 2026	41.07	41.07	41.07	41.07	41.07	-1.96%	-
Aug 12, 2026	41.89	41.89	41.89	41.89	41.89	2.40%	-
Aug 11, 2026	40.91	40.91	40.91	40.91	40.91	-5.15%	115
Aug 10, 2026	43.25	43.25	43.13	43.13	43.13	-1.66%	115
Aug 7, 2026	43.86	43.86	43.86	43.86	43.86	-2.62%	-
Aug 6, 2026	45.04	45.04	45.04	45.04	45.04	-1.27%	-
Aug 5, 2026	45.62	45.62	45.62	45.62	45.62	4.47%	-
Aug 4, 2026	43.67	43.67	43.67	43.67	43.67	5.61%	-
Aug 3, 2026	41.35	41.35	41.35	41.35	41.35	0.41%	-
Jul 31, 2026	41.18	41.18	41.18	41.18	41.18	2.82%	-
Jul 30, 2026	40.05	40.05	40.05	40.05	40.05	-5.32%	-
Jul 29, 2026	42.30	42.30	42.30	42.30	42.30	2.08%	-
Jul 28, 2026	41.44	41.44	41.44	41.44	41.44	-0.05%	-
Jul 27, 2026	40.58	41.46	40.58	41.46	41.46	5.74%	248
Jul 24, 2026	39.21	39.21	39.21	39.21	39.21	1.55%	-
Jul 23, 2026	38.61	38.61	38.61	38.61	38.61	-2.23%	-
Jul 22, 2026	39.49	39.49	39.49	39.49	39.49	-1.91%	-
Jul 21, 2026	40.26	40.26	40.26	40.26	40.26	1.51%	-
Jul 20, 2026	39.66	39.66	39.66	39.66	39.66	-3.43%	-
Jul 17, 2026	41.07	41.07	41.07	41.07	41.07	-1.35%	-
Jul 16, 2026	41.63	41.63	41.63	41.63	41.63	1.91%	-
Jul 15, 2026	40.85	40.85	40.85	40.85	40.85	-0.32%	-
Jul 14, 2026	40.98	40.98	40.98	40.98	40.98	-3.28%	-
Jul 13, 2026	42.77	42.77	42.37	42.37	42.37	-2.75%	126
Jul 10, 2026	43.57	43.57	43.57	43.57	43.57	4.61%	-
Jul 9, 2026	41.65	41.65	41.65	41.65	41.65	-2.34%	-
Jul 8, 2026	42.65	42.65	42.65	42.65	42.65	-2.54%	-
Jul 7, 2026	43.76	43.76	43.76	43.76	43.76	-1.75%	-
Jul 6, 2026	44.54	44.54	44.54	44.54	44.54	-0.27%	-
Jul 3, 2026	44.66	44.66	44.66	44.66	44.66	-0.33%	-
Jul 2, 2026	44.81	44.81	44.81	44.81	44.81	-1.36%	-
Jul 1, 2026	45.43	45.43	45.43	45.43	45.43	-0.15%	-
Jun 30, 2026	45.50	45.50	45.50	45.50	45.50	-2.86%	-
Jun 29, 2026	46.84	46.84	46.84	46.84	46.84	0.82%	-
Jun 26, 2026	46.46	46.46	46.46	46.46	46.46	2.61%	-
Jun 25, 2026	45.28	45.28	45.28	45.28	45.28	4.67%	-
Jun 24, 2026	43.26	43.26	43.26	43.26	43.26	2.08%	-
Jun 23, 2026	42.38	42.38	42.38	42.38	42.38	-0.68%	-
Jun 22, 2026	42.67	42.67	42.67	42.67	42.67	-0.07%	-
Jun 19, 2026	42.70	42.70	42.70	42.70	42.70	1.26%	-
Jun 18, 2026	42.17	42.17	42.17	42.17	42.17	-0.05%	-