FRA:FTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	38.08	38.08	37.72	37.90	37.90	-0.11%	-
Jul 9, 2026	37.56	37.94	37.56	37.94	37.94	2.21%	-
Jul 8, 2026	37.80	37.80	36.60	37.12	37.12	-2.06%	179
Jul 7, 2026	38.98	39.58	37.86	37.90	37.90	-2.77%	234
Jul 6, 2026	37.76	39.12	37.76	38.98	38.98	2.58%	3,630
Jul 3, 2026	37.68	38.00	37.68	38.00	38.00	0.37%	-
Jul 2, 2026	36.38	37.86	36.32	37.86	37.86	1.77%	500
Jul 1, 2026	37.52	37.70	37.06	37.20	37.20	-1.12%	6,796
Jun 30, 2026	37.42	37.90	37.42	37.62	37.62	0.70%	-
Jun 29, 2026	36.94	37.70	36.94	37.36	37.36	1.85%	140
Jun 26, 2026	36.30	36.68	34.86	36.68	36.68	-0.65%	622
Jun 25, 2026	36.32	37.20	36.22	36.92	36.92	1.65%	605
Jun 24, 2026	37.80	37.80	36.32	36.32	36.32	-3.76%	840
Jun 23, 2026	36.90	37.74	36.90	37.74	37.74	0.32%	-
Jun 22, 2026	37.40	38.20	37.40	37.62	37.62	0.53%	1,863
Jun 19, 2026	37.62	37.84	37.42	37.42	37.42	-0.69%	1,000
Jun 18, 2026	37.02	37.68	37.02	37.68	37.68	0.75%	110
Jun 17, 2026	37.12	37.56	37.10	37.40	37.40	0.32%	997
Jun 16, 2026	36.72	37.44	36.72	37.28	37.28	1.36%	240
Jun 15, 2026	36.72	37.52	36.72	36.78	36.78	2.17%	-
Jun 12, 2026	34.90	36.42	34.90	36.00	36.00	3.99%	870
Jun 11, 2026	32.84	34.62	32.84	34.62	34.62	3.96%	1,920
Jun 10, 2026	33.52	33.52	33.06	33.30	33.30	-1.13%	290
Jun 9, 2026	33.96	33.96	33.24	33.68	33.68	-0.82%	2,390
Jun 8, 2026	33.38	34.24	33.38	33.96	33.96	1.25%	260
Jun 5, 2026	32.78	33.72	32.78	33.54	33.54	1.76%	650
Jun 4, 2026	31.50	32.96	31.50	32.96	32.96	3.39%	-
Jun 3, 2026	32.02	32.02	31.40	31.88	31.88	-0.28%	130
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%	-