FRA:FTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.80	32.63	31.42	32.02	-	0.15%	64,109
Jun 2, 2026	33.12	33.50	32.26	32.26	31.97	-2.42%	320
Jun 1, 2026	33.90	33.90	33.06	33.06	32.76	-2.88%	199
May 29, 2026	33.00	34.04	33.00	34.04	33.74	3.28%	49
May 28, 2026	33.04	33.34	32.64	32.96	32.66	-0.36%	159
May 27, 2026	32.34	33.08	32.34	33.08	32.78	2.61%	1,520
May 26, 2026	32.02	32.42	32.02	32.24	31.95	-0.56%	8
May 25, 2026	31.62	32.42	31.62	32.42	32.13	3.31%	-
May 22, 2026	31.82	31.82	31.38	31.38	31.10	-1.51%	-
May 21, 2026	31.82	31.98	31.74	31.86	31.57	-0.69%	692
May 20, 2026	30.88	32.08	30.88	32.08	31.79	4.29%	55
May 19, 2026	29.92	30.76	29.84	30.76	30.48	2.74%	318
May 18, 2026	29.98	30.12	29.74	29.94	29.67	-0.20%	232
May 15, 2026	30.46	30.46	30.00	30.00	29.73	-1.83%	700
May 14, 2026	30.16	30.58	30.16	30.56	30.29	1.26%	150
May 13, 2026	30.36	30.36	30.12	30.18	29.91	-0.07%	436
May 12, 2026	30.48	30.48	30.16	30.20	29.93	-1.18%	274
May 11, 2026	30.32	30.56	30.32	30.56	30.29	0.53%	-
May 8, 2026	31.14	31.14	30.40	30.40	30.13	-1.81%	330
May 7, 2026	30.76	31.12	30.76	30.96	30.68	-0.77%	140
May 6, 2026	30.76	31.86	30.42	31.20	30.92	2.56%	67
May 5, 2026	31.08	31.08	30.42	30.42	30.15	-0.13%	100
May 4, 2026	30.52	30.94	30.46	30.46	30.19	-0.33%	841
Apr 30, 2026	31.32	31.32	30.56	30.56	30.29	-2.86%	277
Apr 29, 2026	32.34	32.34	31.34	31.46	31.18	-2.42%	287
Apr 28, 2026	31.32	32.24	31.32	32.24	31.95	2.61%	539
Apr 27, 2026	30.78	31.42	30.78	31.42	31.14	1.68%	33
Apr 24, 2026	33.56	33.56	30.64	30.90	30.62	-8.09%	952
Apr 23, 2026	36.86	36.86	33.04	33.62	33.32	-9.18%	1,017
Apr 22, 2026	37.90	37.90	36.86	37.02	36.69	-1.33%	3,664
Apr 21, 2026	38.50	38.50	37.52	37.52	37.18	-2.39%	410
Apr 20, 2026	37.84	38.44	37.84	38.44	38.10	-0.36%	117
Apr 17, 2026	37.04	39.02	37.04	38.58	38.23	3.71%	270
Apr 16, 2026	37.18	37.50	37.18	37.20	36.87	-0.11%	286
Apr 15, 2026	37.22	37.42	37.00	37.24	36.91	0.11%	275
Apr 14, 2026	36.38	37.38	36.38	37.20	36.87	3.33%	100
Apr 13, 2026	33.24	36.00	33.24	36.00	35.68	5.82%	561
Apr 10, 2026	33.70	34.02	33.70	34.02	33.72	1.07%	120
Apr 9, 2026	33.70	33.90	33.64	33.66	33.36	0.84%	47
Apr 8, 2026	32.50	33.56	32.50	33.38	33.08	9.08%	78
Apr 7, 2026	29.72	30.72	29.72	30.60	30.33	1.39%	280
Apr 2, 2026	30.36	30.36	30.06	30.18	29.91	-2.46%	-
Apr 1, 2026	29.72	31.08	29.72	30.94	30.66	3.27%	100
Mar 31, 2026	29.04	29.96	29.02	29.96	29.69	3.60%	598
Mar 30, 2026	29.12	29.50	28.84	28.92	28.66	-0.82%	50
Mar 27, 2026	30.88	30.94	28.82	29.16	28.90	-5.45%	1,591
Mar 26, 2026	32.12	32.12	30.84	30.84	30.56	-4.22%	-
Mar 25, 2026	32.06	32.58	32.06	32.20	31.91	0.37%	-
Mar 24, 2026	32.10	32.10	31.86	32.08	31.79	-0.50%	390
Mar 23, 2026	31.02	32.38	31.02	32.24	31.95	2.09%	46