FRA:FTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.02	30.02	29.90	29.90	29.90	-0.47%	-
Sep 17, 2026	30.00	30.18	29.86	30.04	30.04	1.21%	1,000
Sep 16, 2026	30.44	30.44	29.66	29.68	29.68	-2.50%	219
Sep 15, 2026	30.88	30.88	30.28	30.44	30.44	-1.36%	-
Sep 14, 2026	31.62	31.62	30.74	30.86	30.86	-1.91%	180
Sep 11, 2026	31.78	32.10	30.92	31.46	31.46	-7.80%	1,640
Sep 10, 2026	34.30	34.80	34.08	34.12	34.12	-1.22%	20
Sep 9, 2026	35.32	35.32	34.54	34.54	34.54	-3.14%	-
Sep 8, 2026	35.42	35.66	35.34	35.66	35.66	-0.28%	-
Sep 7, 2026	35.84	36.14	35.76	35.76	35.76	-1.05%	-
Sep 4, 2026	37.38	37.38	36.12	36.14	36.14	-3.68%	15
Sep 3, 2026	37.06	37.68	36.60	37.52	37.52	3.08%	200
Sep 2, 2026	37.76	37.76	36.40	36.40	36.40	-4.36%	-
Sep 1, 2026	38.08	38.08	37.74	38.06	38.06	-0.57%	-
Aug 31, 2026	37.86	38.28	37.86	38.28	38.28	0.79%	-
Aug 28, 2026	37.48	37.98	37.48	37.98	37.98	1.77%	110
Aug 27, 2026	36.90	37.32	36.90	37.32	37.32	1.25%	67
Aug 26, 2026	36.18	36.86	36.18	36.86	36.86	1.54%	-
Aug 25, 2026	36.02	36.30	36.02	36.30	36.30	0.50%	140
Aug 24, 2026	35.34	36.12	35.34	36.12	36.12	1.18%	-
Aug 21, 2026	34.94	35.78	34.94	35.70	35.70	2.18%	440
Aug 20, 2026	34.94	35.22	34.86	34.94	34.94	0.06%	-
Aug 19, 2026	35.24	35.24	34.92	34.92	34.92	-1.24%	-
Aug 18, 2026	35.92	35.92	35.36	35.36	35.36	-3.23%	-
Aug 17, 2026	35.20	36.54	34.78	36.54	36.54	3.92%	-
Aug 14, 2026	35.14	35.28	34.84	35.16	35.16	0.40%	250
Aug 13, 2026	34.86	35.10	34.86	35.02	35.02	2.82%	-
Aug 12, 2026	33.74	34.06	33.72	34.06	34.06	0.77%	-
Aug 11, 2026	34.10	34.10	33.80	33.80	33.80	-1.11%	130
Aug 10, 2026	34.02	34.44	34.02	34.18	34.18	-0.29%	665
Aug 7, 2026	34.82	34.82	34.12	34.28	34.28	-2.22%	29
Aug 6, 2026	35.36	35.48	34.94	35.06	35.06	-0.40%	-
Aug 5, 2026	35.82	35.82	35.16	35.20	35.20	-1.62%	205
Aug 4, 2026	36.08	36.34	35.78	35.78	35.78	-0.72%	100
Aug 3, 2026	36.40	36.40	36.04	36.04	36.04	-0.39%	-
Jul 31, 2026	37.22	37.22	36.18	36.18	36.18	-2.16%	10
Jul 30, 2026	36.64	36.98	36.64	36.98	36.98	0.71%	-
Jul 29, 2026	36.50	37.02	36.50	36.72	36.72	0.22%	-
Jul 28, 2026	37.22	37.22	36.64	36.64	36.64	-2.29%	-
Jul 27, 2026	36.94	37.50	36.94	37.50	37.50	2.68%	-
Jul 24, 2026	36.20	37.22	36.20	36.52	36.52	0.94%	620
Jul 23, 2026	37.84	37.84	36.18	36.18	36.18	-4.13%	114
Jul 22, 2026	36.32	38.06	36.22	37.74	37.74	3.57%	2,380
Jul 21, 2026	35.04	36.44	34.78	36.44	36.44	3.70%	10
Jul 20, 2026	34.98	35.22	34.98	35.14	35.14	-0.17%	1,904
Jul 17, 2026	36.22	36.22	35.20	35.20	35.20	-3.98%	56
Jul 16, 2026	37.02	37.02	36.24	36.66	36.66	-0.97%	720
Jul 15, 2026	37.58	37.58	37.02	37.02	37.02	-1.65%	127
Jul 14, 2026	37.82	37.88	36.94	37.64	37.64	-0.74%	4,124
Jul 13, 2026	37.78	38.24	37.60	37.92	37.92	0.05%	5,259