FRA:K27 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.18	38.78	33.18	34.68	34.68	17.00%	203
Mar 26, 2026	19.13	29.64	19.13	29.64	29.64	60.91%	500
Mar 25, 2026	18.42	18.42	18.42	18.42	18.42	-1.18%	-
Mar 24, 2026	18.64	18.64	18.64	18.64	18.64	2.36%	-
Mar 23, 2026	17.60	18.61	17.60	18.21	18.21	-4.41%	583
Mar 20, 2026	19.05	19.05	19.05	19.05	19.05	1.22%	-
Mar 19, 2026	18.82	18.82	18.82	18.82	18.82	-8.91%	-
Mar 18, 2026	20.66	20.66	20.66	20.66	20.66	3.92%	-
Mar 17, 2026	19.67	19.88	19.67	19.88	19.88	-0.40%	10
Mar 16, 2026	19.96	19.96	19.96	19.96	19.96	-0.80%	-
Mar 13, 2026	20.12	20.12	20.12	20.12	20.12	1.41%	-
Mar 12, 2026	20.34	20.34	19.84	19.84	19.84	-5.97%	-
Mar 11, 2026	21.10	21.10	21.10	21.10	21.10	-1.77%	-
Mar 10, 2026	21.48	21.48	21.48	21.48	21.48	3.37%	-
Mar 9, 2026	20.78	20.78	20.78	20.78	20.78	-2.35%	-
Mar 6, 2026	21.28	21.28	21.28	21.28	21.28	-6.01%	-
Mar 5, 2026	22.64	22.64	22.64	22.64	22.64	1.80%	-
Mar 4, 2026	22.24	22.24	22.24	22.24	22.24	-2.54%	-
Mar 3, 2026	22.82	22.82	22.82	22.82	22.82	3.07%	-
Mar 2, 2026	22.14	22.14	22.14	22.14	22.14	-4.24%	-
Feb 27, 2026	23.12	23.12	23.12	23.12	23.12	1.05%	-
Feb 26, 2026	22.88	22.88	22.88	22.88	22.88	-1.63%	-
Feb 25, 2026	23.26	23.26	23.26	23.26	23.26	-2.68%	-
Feb 24, 2026	22.26	23.90	22.26	23.90	23.90	10.24%	80
Feb 23, 2026	21.40	21.68	21.40	21.68	21.68	-2.69%	100
Feb 20, 2026	22.28	22.28	22.28	22.28	22.28	9.11%	-
Feb 19, 2026	20.42	20.42	20.42	20.42	20.42	-0.97%	-
Feb 18, 2026	18.77	20.62	18.77	20.62	20.62	11.82%	5
Feb 17, 2026	18.44	18.44	18.44	18.44	18.44	-0.32%	-
Feb 16, 2026	18.50	18.50	18.50	18.50	18.50	1.98%	-
Feb 13, 2026	18.14	18.14	18.14	18.14	18.14	-4.38%	-
Feb 12, 2026	18.97	18.97	18.97	18.97	18.97	-1.35%	-
Feb 11, 2026	19.23	19.23	19.23	19.23	19.23	-4.33%	-
Feb 10, 2026	20.00	20.10	19.12	20.10	20.10	6.18%	100
Feb 9, 2026	18.93	18.93	18.93	18.93	18.93	3.50%	-
Feb 6, 2026	17.43	18.29	17.43	18.29	18.29	1.05%	129
Feb 5, 2026	18.59	19.00	18.10	18.10	18.10	-9.32%	226
Feb 4, 2026	19.96	19.96	19.96	19.96	19.96	-2.35%	-
Feb 3, 2026	21.00	21.00	20.44	20.44	20.44	9.60%	400
Feb 2, 2026	18.65	18.65	18.65	18.65	18.65	-10.16%	-
Jan 30, 2026	20.76	20.76	20.76	20.76	20.76	-2.72%	-
Jan 29, 2026	21.34	21.34	21.34	21.34	21.34	7.78%	-
Jan 28, 2026	20.32	20.32	19.80	19.80	19.80	-3.32%	400
Jan 27, 2026	21.18	21.18	20.14	20.48	20.48	-4.21%	113
Jan 26, 2026	21.38	21.38	21.38	21.38	21.38	-8.79%	-
Jan 23, 2026	23.44	23.44	23.44	23.44	23.44	-3.54%	-
Jan 22, 2026	22.44	24.30	22.44	24.30	24.30	8.87%	550
Jan 21, 2026	22.32	22.32	22.32	22.32	22.32	-11.08%	-
Jan 20, 2026	25.10	25.10	25.10	25.10	25.10	-9.06%	-
Jan 19, 2026	25.10	27.60	25.10	27.60	27.60	13.86%	810