FRA:FRK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.75	28.75	28.75	28.75	28.75	0.81%	-
Sep 17, 2026	28.52	28.52	28.52	28.52	28.52	-0.80%	-
Sep 16, 2026	28.75	28.75	28.75	28.75	28.75	-0.28%	-
Sep 15, 2026	28.83	28.83	28.83	28.83	28.83	-1.03%	-
Sep 14, 2026	28.83	29.13	28.83	29.13	29.13	0.55%	40
Sep 11, 2026	28.94	28.97	28.94	28.97	28.97	-0.92%	18
Sep 10, 2026	29.24	29.24	29.24	29.24	29.24	-1.45%	-
Sep 9, 2026	29.67	29.67	29.67	29.67	29.67	-0.13%	-
Sep 8, 2026	29.67	29.71	29.67	29.71	29.71	1.12%	270
Sep 7, 2026	29.74	29.74	29.38	29.38	29.38	2.26%	2,454
Sep 4, 2026	28.73	28.73	28.73	28.73	28.73	1.41%	-
Sep 3, 2026	28.33	28.33	28.33	28.33	28.33	-0.49%	-
Sep 2, 2026	28.47	28.47	28.47	28.47	28.47	-2.83%	-
Sep 1, 2026	29.30	29.30	29.30	29.30	29.30	-1.48%	-
Aug 31, 2026	29.74	29.74	29.74	29.74	29.74	-0.03%	-
Aug 28, 2026	29.75	29.75	29.75	29.75	29.75	-0.73%	-
Aug 27, 2026	29.97	29.97	29.97	29.97	29.97	0.37%	-
Aug 26, 2026	29.86	29.86	29.86	29.86	29.86	0.84%	-
Aug 25, 2026	29.61	29.61	29.61	29.61	29.61	1.44%	-
Aug 24, 2026	29.19	29.19	29.19	29.19	29.19	0.93%	-
Aug 21, 2026	28.92	28.92	28.92	28.92	28.92	-0.24%	-
Aug 20, 2026	28.99	28.99	28.99	28.99	28.99	-0.38%	-
Aug 19, 2026	29.10	29.10	29.10	29.10	29.10	-0.72%	-
Aug 18, 2026	29.31	29.31	29.31	29.31	29.31	0.69%	-
Aug 17, 2026	29.11	29.11	29.11	29.11	29.11	-0.17%	-
Aug 14, 2026	29.16	29.16	29.16	29.16	29.16	0.55%	-
Aug 13, 2026	29.00	29.00	29.00	29.00	29.00	0.80%	-
Aug 12, 2026	28.77	28.77	28.77	28.77	28.77	-0.38%	-
Aug 11, 2026	28.88	28.88	28.88	28.88	28.88	-1.33%	22
Aug 10, 2026	29.07	29.27	29.07	29.27	29.27	-1.41%	22
Aug 7, 2026	29.34	29.69	29.34	29.69	29.69	-1.23%	40
Aug 6, 2026	30.06	30.06	30.06	30.06	30.06	-2.78%	-
Aug 5, 2026	30.93	31.19	30.92	30.92	30.92	1.54%	82
Aug 4, 2026	30.45	30.45	30.45	30.45	30.45	3.68%	-
Aug 3, 2026	29.37	29.37	29.37	29.37	29.37	0.07%	-
Jul 31, 2026	28.68	29.35	28.68	29.35	29.35	5.05%	33
Jul 30, 2026	28.22	28.22	27.94	27.94	27.94	-3.79%	352
Jul 29, 2026	29.04	29.04	29.04	29.04	29.04	0.17%	-
Jul 28, 2026	28.99	28.99	28.99	28.99	28.99	1.54%	-
Jul 27, 2026	28.55	28.55	28.55	28.55	28.55	1.13%	-
Jul 24, 2026	28.23	28.23	28.23	28.23	28.23	-0.77%	-
Jul 23, 2026	28.15	28.45	28.15	28.45	28.45	0.18%	1,000
Jul 22, 2026	28.40	28.40	28.40	28.40	28.40	1.32%	-
Jul 21, 2026	28.21	28.21	28.03	28.03	28.03	-1.34%	135
Jul 20, 2026	28.38	28.41	28.38	28.41	28.41	-1.29%	56
Jul 17, 2026	28.78	28.78	28.78	28.78	28.78	-1.44%	-
Jul 16, 2026	29.20	29.20	29.20	29.20	29.20	1.07%	-
Jul 15, 2026	28.89	28.89	28.89	28.89	28.89	0.14%	-
Jul 14, 2026	28.70	28.85	28.70	28.85	28.85	-0.93%	50
Jul 13, 2026	29.12	29.12	29.12	29.12	29.12	-0.48%	-