American States Water Company (FRA:FDK)
Germany · Delayed Price · Currency is EUR 65.90
-1.25 (-1.86%)
At close: Jun 2, 2026
FRA:FDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 64.85 | 65.90 | 64.85 | 65.90 | 65.90 | -1.86% | - |
| Jun 1, 2026 | 65.80 | 67.15 | 65.80 | 67.15 | 67.15 | 1.90% | 45 |
| May 29, 2026 | 65.10 | 65.90 | 65.10 | 65.90 | 65.90 | 0.69% | - |
| May 28, 2026 | 65.65 | 65.65 | 65.40 | 65.45 | 65.45 | -0.38% | - |
| May 27, 2026 | 65.00 | 65.70 | 65.00 | 65.70 | 65.70 | 0.46% | - |
| May 26, 2026 | 65.90 | 65.90 | 65.40 | 65.40 | 65.40 | -0.38% | - |
| May 25, 2026 | 65.75 | 65.75 | 65.65 | 65.65 | 65.65 | -0.30% | - |
| May 22, 2026 | 65.30 | 65.85 | 65.30 | 65.85 | 65.85 | 0.84% | - |
| May 21, 2026 | 64.70 | 65.30 | 64.70 | 65.30 | 65.30 | 1.01% | - |
| May 20, 2026 | 64.50 | 64.65 | 64.50 | 64.65 | 64.65 | 0.23% | - |
| May 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.62% | - |
| May 18, 2026 | 63.95 | 64.90 | 63.95 | 64.90 | 64.90 | 0.52% | - |
| May 15, 2026 | 65.75 | 65.75 | 65.00 | 65.00 | 64.57 | -1.22% | - |
| May 14, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.36 | 0.23% | - |
| May 13, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.21 | 0.31% | - |
| May 12, 2026 | 65.45 | 65.45 | 65.45 | 65.45 | 65.01 | 0.54% | - |
| May 11, 2026 | 64.95 | 65.10 | 64.95 | 65.10 | 64.67 | -0.15% | - |
| May 8, 2026 | 65.25 | 65.25 | 65.20 | 65.20 | 64.76 | 2.35% | - |
| May 7, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.27 | -1.32% | - |
| May 6, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.12 | -0.62% | - |
| May 5, 2026 | 64.65 | 64.95 | 64.65 | 64.95 | 64.52 | 0.54% | - |
| May 4, 2026 | 63.60 | 65.90 | 63.60 | 64.60 | 64.17 | 1.49% | 60 |
| Apr 30, 2026 | 66.75 | 67.35 | 63.65 | 63.65 | 63.23 | -5.70% | 25 |
| Apr 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.05 | 0.30% | - |
| Apr 28, 2026 | 67.20 | 67.30 | 67.20 | 67.30 | 66.85 | -0.22% | - |
| Apr 27, 2026 | 67.00 | 67.45 | 67.00 | 67.45 | 67.00 | -1.82% | - |
| Apr 24, 2026 | 68.55 | 68.80 | 68.55 | 68.70 | 68.24 | -0.15% | 222 |
| Apr 23, 2026 | 66.00 | 68.80 | 66.00 | 68.80 | 68.34 | 3.46% | - |
| Apr 22, 2026 | 65.95 | 66.50 | 65.95 | 66.50 | 66.06 | 0.76% | 100 |
| Apr 21, 2026 | 66.35 | 66.35 | 66.00 | 66.00 | 65.56 | -1.12% | - |
| Apr 20, 2026 | 63.60 | 66.75 | 63.60 | 66.75 | 66.30 | 5.04% | 300 |
| Apr 17, 2026 | 63.70 | 63.70 | 63.55 | 63.55 | 63.13 | 0.24% | - |
| Apr 16, 2026 | 63.25 | 63.40 | 63.25 | 63.40 | 62.98 | 0.32% | - |
| Apr 15, 2026 | 63.75 | 64.00 | 63.20 | 63.20 | 62.78 | -1.02% | 85 |
| Apr 14, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.42 | -3.40% | - |
| Apr 13, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 65.66 | -1.56% | 225 |
| Apr 10, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 66.70 | -0.30% | - |
| Apr 9, 2026 | 65.45 | 67.35 | 65.45 | 67.35 | 66.90 | 2.43% | - |
| Apr 8, 2026 | 66.85 | 66.85 | 65.75 | 65.75 | 65.31 | -0.75% | 20 |
| Apr 7, 2026 | 67.45 | 67.60 | 66.25 | 66.25 | 65.81 | -0.67% | 155 |
| Apr 2, 2026 | 64.70 | 66.70 | 64.70 | 66.70 | 66.25 | 1.91% | - |
| Apr 1, 2026 | 64.95 | 65.45 | 64.95 | 65.45 | 65.01 | 0.46% | - |
| Mar 31, 2026 | 66.90 | 66.90 | 65.15 | 65.15 | 64.72 | -2.18% | - |
| Mar 30, 2026 | 64.85 | 66.60 | 64.85 | 66.60 | 66.16 | 2.78% | - |
| Mar 27, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.37 | 0.31% | - |
| Mar 26, 2026 | 62.85 | 64.60 | 62.85 | 64.60 | 64.17 | 2.38% | - |
| Mar 25, 2026 | 62.95 | 63.10 | 62.95 | 63.10 | 62.68 | 0.48% | - |
| Mar 24, 2026 | 63.05 | 63.05 | 62.80 | 62.80 | 62.38 | 0.32% | - |
| Mar 23, 2026 | 61.85 | 62.60 | 61.85 | 62.60 | 62.18 | 0.72% | - |
| Mar 20, 2026 | 62.45 | 62.45 | 62.15 | 62.15 | 61.74 | -0.48% | - |