FRA:ALK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	34.85	34.85	34.85	34.85	34.85	0.43%	-
Sep 17, 2026	34.70	34.70	34.70	34.70	34.70	0.55%	-
Sep 16, 2026	34.51	34.51	34.51	34.51	34.51	-1.54%	-
Sep 15, 2026	35.05	35.05	35.05	35.05	35.05	-0.54%	-
Sep 14, 2026	35.24	35.24	35.24	35.24	35.24	1.94%	-
Sep 11, 2026	34.57	34.57	34.57	34.57	34.57	0.70%	-
Sep 10, 2026	34.64	34.64	34.33	34.33	34.33	-1.69%	233
Sep 9, 2026	34.92	34.92	34.92	34.92	34.92	-2.73%	-
Sep 8, 2026	35.90	35.90	35.90	35.90	35.90	-0.39%	-
Sep 7, 2026	36.04	36.04	36.04	36.04	36.04	1.49%	-
Sep 4, 2026	35.51	35.51	35.51	35.51	35.51	-0.62%	-
Sep 3, 2026	35.73	35.73	35.73	35.73	35.73	2.17%	-
Sep 2, 2026	34.97	34.97	34.97	34.97	34.97	-1.63%	-
Sep 1, 2026	35.55	35.55	35.55	35.55	35.55	-2.23%	-
Aug 31, 2026	36.36	36.36	36.36	36.36	36.36	0.80%	-
Aug 28, 2026	36.07	36.07	36.07	36.07	36.07	-2.67%	-
Aug 27, 2026	37.06	37.06	37.06	37.06	37.06	-0.27%	-
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