FRA:FKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.81	20.86	20.81	20.86	-	-4.14%	600
Aug 25, 2026	21.21	21.97	21.21	21.76	21.76	12.12%	3,400
Aug 24, 2026	19.40	19.40	19.40	19.40	19.40	-4.51%	200
Aug 21, 2026	20.32	20.32	20.32	20.32	20.32	-1.43%	1,000
Aug 20, 2026	20.66	20.66	20.62	20.62	20.62	-3.42%	1,000
Aug 19, 2026	20.70	21.35	20.70	21.35	21.35	-9.44%	500
Aug 18, 2026	23.47	23.57	23.47	23.57	23.57	0.99%	1,000
Aug 17, 2026	23.01	23.34	23.01	23.34	23.34	6.36%	2,300
Aug 14, 2026	21.95	21.95	21.95	21.95	21.95	-0.84%	1,500
Aug 13, 2026	22.30	22.30	22.13	22.13	22.13	-2.45%	1,500
Aug 12, 2026	22.69	22.69	22.69	22.69	22.69	4.18%	-
Aug 11, 2026	21.78	21.78	21.78	21.78	21.78	1.73%	-
Aug 10, 2026	21.41	21.41	21.41	21.41	21.41	0.66%	-
Aug 7, 2026	20.52	21.36	20.52	21.27	21.27	-4.08%	345
Aug 6, 2026	21.82	22.17	21.82	22.17	22.17	0.68%	300
Aug 5, 2026	21.46	22.02	21.46	22.02	22.02	1.45%	576
Aug 4, 2026	19.51	21.71	19.51	21.71	21.71	21.83%	800
Aug 3, 2026	17.65	17.82	17.65	17.82	17.82	4.80%	20
Jul 31, 2026	17.06	17.06	17.00	17.00	17.00	11.62%	400
Jul 30, 2026	14.76	15.27	14.76	15.23	15.23	1.86%	400
Jul 29, 2026	14.48	15.03	14.48	14.95	14.95	1.05%	195
Jul 28, 2026	15.88	16.02	14.80	14.80	14.80	-15.96%	3,287
Jul 27, 2026	17.61	17.61	17.61	17.61	17.61	-2.04%	5
Jul 24, 2026	17.97	17.97	17.97	17.97	17.97	-4.36%	-
Jul 23, 2026	18.79	18.79	18.79	18.79	18.79	-1.09%	-
Jul 22, 2026	18.90	19.00	18.90	19.00	19.00	1.46%	1,600
Jul 21, 2026	18.22	18.73	18.22	18.73	18.73	4.74%	400
Jul 20, 2026	17.88	17.88	17.88	17.88	17.88	-0.11%	650
Jul 17, 2026	17.09	18.00	17.09	17.90	17.90	-4.03%	1,200
Jul 16, 2026	18.65	18.65	18.65	18.65	18.65	-7.97%	-
Jul 15, 2026	20.24	20.27	20.24	20.27	20.27	7.30%	200
Jul 14, 2026	18.89	18.89	18.89	18.89	18.89	-5.49%	380
Jul 13, 2026	19.39	19.98	19.39	19.98	19.98	-2.35%	225
Jul 10, 2026	20.13	20.47	20.13	20.47	20.47	7.86%	700
Jul 9, 2026	18.92	19.11	18.92	18.97	18.97	-1.79%	1,100
Jul 8, 2026	19.03	19.32	18.05	19.32	19.32	-3.40%	1,273
Jul 7, 2026	20.00	20.00	20.00	20.00	20.00	-4.40%	250
Jul 6, 2026	20.78	20.92	20.78	20.92	20.92	-2.27%	119
Jul 3, 2026	21.41	21.41	21.41	21.41	21.41	-3.97%	-
Jul 2, 2026	21.61	22.40	21.61	22.29	22.29	-6.34%	942
Jul 1, 2026	23.22	23.80	23.22	23.80	23.80	-10.64%	3,600
Jun 30, 2026	25.33	26.64	25.33	26.64	26.64	12.62%	1,274
Jun 29, 2026	23.54	24.50	23.54	23.65	23.65	-5.61%	6,225
Jun 26, 2026	24.63	25.06	24.29	25.06	25.06	-6.91%	2,850
Jun 25, 2026	26.92	26.92	26.92	26.92	26.92	1.82%	-
Jun 24, 2026	25.92	26.44	25.92	26.44	26.44	0.34%	1,750
Jun 23, 2026	26.50	26.81	25.85	26.35	26.35	-17.93%	4,940
Jun 22, 2026	31.38	32.10	31.09	32.10	32.10	12.45%	1,150
Jun 19, 2026	29.00	29.33	28.55	28.55	28.55	6.65%	1,970
Jun 18, 2026	25.45	27.38	25.45	26.77	26.77	4.12%	2,080