FRA:FKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.25	16.25	16.25	16.25	16.25	-0.07%	-
Oct 22, 2026	16.80	16.80	16.27	16.27	16.27	-9.29%	3,151
Oct 21, 2026	17.93	17.93	17.93	17.93	17.93	1.81%	-
Oct 20, 2026	17.23	17.61	17.23	17.61	17.61	-5.70%	700
Oct 19, 2026	18.68	18.68	18.68	18.68	18.68	3.40%	20
Oct 16, 2026	18.97	18.97	18.05	18.06	18.06	-7.36%	1,700
Oct 15, 2026	19.37	19.50	18.77	19.50	19.50	-11.06%	6,906
Oct 14, 2026	21.76	21.93	21.76	21.93	21.93	-0.45%	28
Oct 13, 2026	22.03	22.03	22.03	22.03	22.03	-4.16%	120
Oct 12, 2026	22.98	22.98	22.98	22.98	22.98	0.15%	-
Oct 9, 2026	22.85	23.18	22.85	22.95	22.95	-2.05%	915
Oct 8, 2026	23.86	23.86	23.43	23.43	23.43	-5.64%	480
Oct 7, 2026	24.83	24.83	24.83	24.83	24.83	-3.72%	-
Oct 6, 2026	25.21	25.79	25.21	25.79	25.79	4.88%	950
Oct 5, 2026	24.75	24.75	24.45	24.59	24.59	-5.08%	820
Oct 2, 2026	24.90	25.90	24.77	25.90	25.90	14.70%	4,506
Oct 1, 2026	22.75	22.75	22.57	22.58	22.58	4.51%	2,179
Sep 30, 2026	21.61	21.61	21.61	21.61	21.61	5.67%	-
Sep 29, 2026	20.28	20.56	20.28	20.45	20.45	-2.29%	2,858
Sep 28, 2026	20.99	20.99	20.99	20.99	20.92	-1.99%	-
Sep 25, 2026	21.13	21.41	21.13	21.41	21.35	-0.46%	133
Sep 24, 2026	21.02	21.51	21.02	21.51	21.45	-4.25%	1,100
Sep 23, 2026	22.83	22.83	22.47	22.47	22.40	-0.40%	600
Sep 22, 2026	21.82	22.57	21.82	22.56	22.49	3.63%	3,765
Sep 21, 2026	21.53	21.77	21.53	21.77	21.70	1.56%	600
Sep 18, 2026	21.43	21.43	21.43	21.43	21.37	2.88%	-
Sep 17, 2026	20.83	20.83	20.83	20.83	20.77	-1.51%	-
Sep 16, 2026	21.15	21.15	21.15	21.15	21.09	1.22%	-
Sep 15, 2026	20.67	20.90	20.67	20.90	20.83	-1.42%	1,250
Sep 14, 2026	21.65	21.65	21.14	21.20	21.13	-7.61%	2,577
Sep 11, 2026	22.18	22.94	22.18	22.94	22.87	3.17%	399
Sep 10, 2026	22.37	22.86	22.22	22.24	22.17	-2.50%	1,903
Sep 9, 2026	23.10	23.10	22.61	22.81	22.74	8.60%	2,225
Sep 8, 2026	20.77	21.04	20.77	21.00	20.94	0.05%	2,100
Sep 7, 2026	20.99	20.99	20.99	20.99	20.93	-0.38%	-
Sep 4, 2026	21.07	21.07	21.07	21.07	21.01	6.38%	-
Sep 3, 2026	19.86	19.86	19.81	19.81	19.75	-2.02%	210
Sep 2, 2026	20.22	20.22	20.22	20.22	20.16	-0.27%	-
Sep 1, 2026	20.71	20.71	20.27	20.27	20.21	-5.37%	1,100
Aug 31, 2026	21.50	21.50	21.42	21.42	21.36	2.91%	806
Aug 28, 2026	20.90	20.90	20.82	20.82	20.75	-4.54%	45
Aug 27, 2026	21.81	21.81	21.81	21.81	21.74	4.56%	-
Aug 26, 2026	20.81	20.86	20.81	20.86	20.79	-4.14%	1,200
Aug 25, 2026	21.21	21.97	21.21	21.76	21.69	12.12%	3,400
Aug 24, 2026	19.40	19.40	19.40	19.40	19.35	-4.51%	200
Aug 21, 2026	20.32	20.32	20.32	20.32	20.26	-1.43%	-
Aug 20, 2026	20.66	20.66	20.62	20.62	20.55	-3.42%	1,000
Aug 19, 2026	20.70	21.35	20.70	21.35	21.28	-9.44%	500
Aug 18, 2026	23.47	23.57	23.47	23.57	23.50	0.99%	1,000
Aug 17, 2026	23.01	23.34	23.01	23.34	23.27	6.36%	2,300