FRA:FDK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	76.95	77.30	76.95	77.30	77.30	5.60%	-
Jul 16, 2026	73.20	73.20	73.20	73.20	73.20	-0.75%	-
Jul 15, 2026	73.75	73.75	73.75	73.75	73.75	-0.27%	-
Jul 14, 2026	73.95	73.95	73.95	73.95	73.95	-0.20%	-
Jul 13, 2026	75.80	75.80	74.10	74.10	74.10	0.82%	15
Jul 10, 2026	72.65	73.50	72.65	73.50	73.50	1.10%	-
Jul 9, 2026	72.70	72.70	72.70	72.70	72.70	0.28%	-
Jul 8, 2026	72.05	72.50	72.05	72.50	72.50	-1.76%	-
Jul 7, 2026	72.15	73.80	72.15	73.80	73.80	1.72%	50
Jul 6, 2026	73.60	73.60	72.55	72.55	72.55	-0.75%	-
Jul 3, 2026	73.55	73.55	73.10	73.10	73.10	0.76%	-
Jul 2, 2026	72.55	72.55	72.55	72.55	72.55	1.33%	-
Jul 1, 2026	71.60	71.60	71.60	71.60	71.60	-0.76%	-
Jun 30, 2026	72.15	72.15	72.15	72.15	72.15	0.35%	-
Jun 29, 2026	72.65	72.65	71.90	71.90	71.90	0.42%	-
Jun 26, 2026	70.15	71.60	70.15	71.60	71.60	0.70%	-
Jun 25, 2026	69.95	71.10	69.95	71.10	71.10	1.50%	42
Jun 24, 2026	68.85	70.05	68.85	70.05	70.05	1.45%	50
Jun 23, 2026	67.20	69.05	67.20	69.05	69.05	2.45%	7
Jun 22, 2026	66.10	67.40	66.10	67.40	67.40	1.05%	-
Jun 19, 2026	66.70	66.70	66.70	66.70	66.70	0.15%	-
Jun 18, 2026	66.50	66.60	66.50	66.60	66.60	0.15%	-
Jun 17, 2026	66.50	66.50	66.50	66.50	66.50	0.08%	-
Jun 16, 2026	66.45	66.45	66.45	66.45	66.45	0.08%	-
Jun 15, 2026	67.00	67.00	66.40	66.40	66.40	-0.15%	-
Jun 12, 2026	66.50	66.50	66.50	66.50	66.50	-0.67%	-
Jun 11, 2026	67.65	67.65	66.95	66.95	66.95	-3.25%	10
Jun 10, 2026	67.90	69.20	67.90	69.20	69.20	1.47%	5
Jun 9, 2026	66.10	68.20	66.10	68.20	68.20	2.40%	120
Jun 8, 2026	67.15	67.15	66.60	66.60	66.60	-1.41%	-
Jun 5, 2026	65.95	67.55	65.95	67.55	67.55	3.05%	-
Jun 4, 2026	65.45	65.55	65.45	65.55	65.55	0.08%	-
Jun 3, 2026	65.95	65.95	65.50	65.50	65.50	-0.61%	-
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%	-