FRA:FKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	25.28	25.79	25.28	25.71	25.71	3.67%	3,080
Jun 16, 2026	24.64	24.98	24.64	24.80	24.80	4.40%	650
Jun 15, 2026	23.75	23.75	23.75	23.75	23.75	3.44%	-
Jun 12, 2026	22.93	22.96	22.93	22.96	22.96	3.12%	220
Jun 11, 2026	21.87	22.39	21.87	22.27	22.27	-0.82%	2,450
Jun 10, 2026	22.20	22.45	21.39	22.45	22.45	-7.76%	10,760
Jun 9, 2026	24.89	25.36	24.34	24.34	24.34	-5.84%	2,310
Jun 8, 2026	24.16	25.85	24.16	25.85	25.85	0.86%	8,540
Jun 5, 2026	26.64	26.64	25.63	25.63	25.63	-5.27%	150
Jun 4, 2026	27.33	27.33	27.06	27.06	27.06	-6.55%	420
Jun 3, 2026	28.95	28.95	28.95	28.95	28.95	5.45%	-
Jun 2, 2026	27.56	27.56	27.46	27.46	27.46	-0.92%	60
Jun 1, 2026	28.16	28.16	27.71	27.71	27.71	-0.07%	540
May 29, 2026	27.73	27.73	27.73	27.73	27.73	-2.87%	-
May 28, 2026	27.93	28.55	27.93	28.55	28.55	-7.00%	1,320
May 27, 2026	30.35	30.70	30.35	30.70	30.70	-6.86%	1,470
May 26, 2026	32.40	32.96	32.40	32.96	32.96	4.52%	1,000
May 25, 2026	31.33	31.54	31.33	31.54	31.54	7.55%	1,420
May 22, 2026	29.02	29.32	29.02	29.32	29.32	8.67%	350
May 21, 2026	26.73	26.98	26.73	26.98	26.98	-4.85%	1,000
May 20, 2026	27.48	28.36	27.37	28.36	28.36	8.23%	1,040
May 19, 2026	26.97	27.03	26.20	26.20	26.20	-11.44%	5,530
May 18, 2026	29.86	29.86	29.59	29.59	29.59	-3.14%	2,100
May 15, 2026	29.01	30.55	29.01	30.55	30.55	-1.42%	2,090
May 14, 2026	30.65	30.99	30.65	30.99	30.99	-2.16%	70
May 13, 2026	31.23	31.86	31.23	31.67	31.67	11.91%	3,730
May 12, 2026	27.10	28.30	27.07	28.30	28.30	19.76%	2,890