FRA:FTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	36.38	37.18	33.04	33.06	-	-10.70%	306,257
Apr 22, 2026	37.90	37.90	36.86	37.02	37.02	-1.33%	3,664
Apr 21, 2026	38.50	38.50	37.52	37.52	37.52	-2.39%	410
Apr 20, 2026	37.84	38.44	37.84	38.44	38.44	-0.36%	117
Apr 17, 2026	37.04	39.02	37.04	38.58	38.58	3.71%	270
Apr 16, 2026	37.18	37.50	37.18	37.20	37.20	-0.11%	286
Apr 15, 2026	37.22	37.42	37.00	37.24	37.24	0.11%	275
Apr 14, 2026	36.38	37.38	36.38	37.20	37.20	3.33%	100
Apr 13, 2026	33.24	36.00	33.24	36.00	36.00	5.82%	561
Apr 10, 2026	33.70	34.02	33.70	34.02	34.02	1.07%	120
Apr 9, 2026	33.70	33.90	33.64	33.66	33.66	0.84%	47
Apr 8, 2026	32.50	33.56	32.50	33.38	33.38	9.08%	78
Apr 7, 2026	29.72	30.72	29.72	30.60	30.60	1.39%	280
Apr 2, 2026	30.36	30.36	30.06	30.18	30.18	-2.46%	-
Apr 1, 2026	29.72	31.08	29.72	30.94	30.94	3.27%	100
Mar 31, 2026	29.04	29.96	29.02	29.96	29.96	3.60%	598
Mar 30, 2026	29.12	29.50	28.84	28.92	28.92	-0.82%	50
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