FRA:ALK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.34	31.34	31.33	31.33	31.33	6.78%	241
Oct 22, 2026	29.34	29.34	29.34	29.34	29.34	-3.77%	-
Oct 21, 2026	30.49	30.49	30.49	30.49	30.49	0.23%	-
Oct 20, 2026	30.11	30.42	30.11	30.42	30.42	-3.40%	41
Oct 19, 2026	31.49	31.49	31.49	31.49	31.49	-3.73%	-
Oct 16, 2026	32.42	32.71	32.42	32.71	32.71	3.09%	122
Oct 15, 2026	31.73	31.73	31.73	31.73	31.73	-5.90%	-
Oct 14, 2026	33.72	33.72	33.72	33.72	33.72	-1.17%	-
Oct 13, 2026	33.93	34.12	33.93	34.12	34.12	-2.85%	16
Oct 12, 2026	35.12	35.12	35.12	35.12	35.12	-0.17%	-
Oct 9, 2026	35.18	35.18	35.18	35.18	35.18	0.20%	-
Oct 8, 2026	35.11	35.11	35.11	35.11	35.11	0.17%	-
Oct 7, 2026	35.37	35.37	35.05	35.05	35.05	0.55%	100
Oct 6, 2026	34.86	34.86	34.86	34.86	34.86	-0.94%	-
Oct 5, 2026	35.19	35.19	35.19	35.19	35.19	-1.51%	-
Oct 2, 2026	35.08	35.73	35.08	35.73	35.73	4.17%	246
Oct 1, 2026	34.38	34.38	34.30	34.30	34.30	-2.33%	30
Sep 30, 2026	35.12	35.12	35.12	35.12	35.12	-0.17%	-
Sep 29, 2026	34.64	35.18	34.64	35.18	35.18	-1.26%	250
Sep 28, 2026	35.63	35.63	35.63	35.63	35.63	1.57%	-
Sep 25, 2026	35.08	35.08	35.08	35.08	35.08	1.39%	-
Sep 24, 2026	34.60	34.60	34.60	34.60	34.60	-6.66%	-
Sep 23, 2026	36.55	37.07	36.55	37.07	37.07	1.87%	500
Sep 22, 2026	36.39	36.39	36.39	36.39	36.39	2.74%	-
Sep 21, 2026	35.42	35.42	35.42	35.42	35.42	1.64%	-
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%	-