FRA:FTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.88	30.94	28.82	29.16	29.16	-5.45%	1,591
Mar 26, 2026	32.12	32.12	30.84	30.84	30.84	-4.22%	-
Mar 25, 2026	32.06	32.58	32.06	32.20	32.20	0.37%	-
Mar 24, 2026	32.10	32.10	31.86	32.08	32.08	-0.50%	390
Mar 23, 2026	31.02	32.38	31.02	32.24	32.24	2.09%	46
Mar 20, 2026	32.76	33.14	31.58	31.58	31.58	-3.72%	570
Mar 19, 2026	33.22	33.50	32.80	32.80	32.80	-1.38%	-
Mar 18, 2026	33.72	34.12	33.24	33.26	33.26	-0.54%	1,280
Mar 17, 2026	32.44	33.44	32.44	33.44	33.44	2.26%	-
Mar 16, 2026	33.20	33.20	32.68	32.70	32.70	-1.80%	44
Mar 13, 2026	32.52	33.42	32.52	33.30	33.30	1.15%	420
Mar 12, 2026	32.78	32.92	32.40	32.92	32.92	0.67%	30
Mar 11, 2026	33.70	33.70	32.70	32.70	32.70	-2.85%	350
Mar 10, 2026	32.74	33.70	32.74	33.66	33.66	1.75%	1,065
Mar 9, 2026	31.22	33.08	31.22	33.08	33.08	2.99%	788
Mar 6, 2026	32.02	32.48	31.94	32.12	32.12	-0.06%	372
Mar 5, 2026	33.16	33.16	32.14	32.14	32.14	-2.55%	195
Mar 4, 2026	32.18	33.04	31.84	32.98	32.98	3.58%	1,994
Mar 3, 2026	30.50	31.84	30.50	31.84	31.84	1.47%	569
Mar 2, 2026	29.60	31.38	29.60	31.38	31.38	2.62%	1,543
Feb 27, 2026	30.22	31.04	30.22	30.58	30.58	0.66%	418
Feb 26, 2026	30.00	30.38	29.24	30.38	30.38	1.81%	1,474
Feb 25, 2026	29.12	29.84	29.12	29.84	29.84	2.61%	540
Feb 24, 2026	30.48	30.48	29.08	29.08	29.08	-4.59%	1,045
Feb 23, 2026	30.54	30.68	30.42	30.48	30.48	-1.36%	489
Feb 20, 2026	30.12	30.90	30.12	30.90	30.90	3.00%	1,424
Feb 19, 2026	32.16	32.20	30.00	30.00	30.00	-9.58%	1,006
Feb 18, 2026	33.32	33.82	32.66	33.18	33.18	0.91%	1,300
Feb 17, 2026	32.32	32.88	32.20	32.88	32.88	0.92%	1,058
Feb 16, 2026	33.62	34.18	32.06	32.58	32.58	-7.44%	719
Feb 13, 2026	35.32	35.32	34.70	35.20	35.20	-0.68%	850
Feb 12, 2026	35.66	37.72	35.44	35.44	35.44	-0.34%	910
Feb 11, 2026	40.02	40.02	35.00	35.56	35.56	-11.59%	1,520
Feb 10, 2026	40.62	40.62	39.88	40.22	40.22	-1.08%	450
Feb 9, 2026	39.76	40.66	39.58	40.66	40.66	3.83%	1,509
Feb 6, 2026	38.02	39.16	37.98	39.16	39.16	1.98%	-
Feb 5, 2026	39.98	40.26	38.40	38.40	38.40	-3.95%	54
Feb 4, 2026	41.24	41.76	39.98	39.98	39.98	-4.08%	3,370
Feb 3, 2026	42.02	43.06	41.68	41.68	41.68	-0.71%	120
Feb 2, 2026	40.70	41.98	40.10	41.98	41.98	2.29%	616
Jan 30, 2026	41.52	41.64	41.04	41.04	41.04	-1.82%	660
Jan 29, 2026	40.14	41.80	40.14	41.80	41.80	3.93%	112
Jan 28, 2026	40.22	40.42	40.22	40.22	40.22	-0.25%	190
Jan 27, 2026	40.66	40.68	40.32	40.32	40.32	-0.79%	24
Jan 26, 2026	39.36	40.68	39.36	40.64	40.64	3.04%	245
Jan 23, 2026	38.52	39.44	38.52	39.44	39.44	1.81%	223
Jan 22, 2026	37.52	38.74	37.52	38.74	38.74	3.42%	365
Jan 21, 2026	37.20	37.46	37.08	37.46	37.46	1.02%	660
Jan 20, 2026	37.32	37.34	36.70	37.08	37.08	-1.54%	679
Jan 19, 2026	38.22	38.22	37.56	37.66	37.66	-1.82%	862