FRA:K27 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.28	28.28	28.28	28.28	-	-9.96%	-
Jun 2, 2026	31.41	31.41	31.41	31.41	31.41	0.67%	-
Jun 1, 2026	31.20	31.20	31.20	31.20	31.20	1.56%	-
May 29, 2026	30.72	30.72	30.72	30.72	30.72	4.14%	-
May 28, 2026	29.95	29.95	29.50	29.50	29.50	-3.66%	20
May 27, 2026	30.62	30.62	30.62	30.62	30.62	-2.61%	-
May 26, 2026	30.85	31.44	30.85	31.44	31.44	1.55%	25
May 25, 2026	30.96	30.96	30.96	30.96	30.96	-5.03%	-
May 22, 2026	31.92	32.60	31.92	32.60	32.60	3.49%	100
May 21, 2026	30.86	31.50	30.86	31.50	31.50	8.62%	10
May 20, 2026	29.00	29.00	29.00	29.00	29.00	-2.59%	200
May 19, 2026	29.77	29.77	29.77	29.77	29.77	-5.64%	-
May 18, 2026	31.55	31.55	31.55	31.55	31.55	0.96%	-
May 15, 2026	32.96	32.96	31.25	31.25	31.25	-6.77%	50
May 14, 2026	33.52	33.52	33.52	33.52	33.52	0.51%	-
May 13, 2026	33.35	33.35	33.35	33.35	33.35	-2.57%	-
May 12, 2026	33.57	34.23	33.57	34.23	34.23	-2.56%	50
May 11, 2026	34.60	35.13	34.60	35.13	35.13	-1.18%	25
May 8, 2026	36.91	36.91	35.55	35.55	35.55	-8.23%	200
May 7, 2026	38.74	38.74	38.74	38.74	38.74	3.47%	-
May 6, 2026	36.05	37.44	36.05	37.44	37.44	4.38%	-
May 5, 2026	35.87	35.87	35.87	35.87	35.87	-3.55%	-
May 4, 2026	37.17	37.19	37.17	37.19	37.19	0.11%	39
Apr 30, 2026	37.15	37.15	37.15	37.15	37.15	-3.56%	-
Apr 29, 2026	38.52	38.52	38.52	38.52	38.52	3.05%	-
Apr 28, 2026	37.38	37.38	37.38	37.38	37.38	-1.48%	-
Apr 27, 2026	37.94	37.94	37.94	37.94	37.94	-1.20%	-
Apr 24, 2026	38.40	38.40	38.40	38.40	38.40	0.26%	-
Apr 23, 2026	38.30	38.30	38.30	38.30	38.30	-1.69%	-
Apr 22, 2026	38.96	38.96	38.96	38.96	38.96	-1.96%	-
Apr 21, 2026	39.12	39.74	39.12	39.74	39.74	4.85%	10
Apr 20, 2026	37.90	37.90	37.90	37.90	37.90	11.47%	-
Apr 17, 2026	34.00	34.00	34.00	34.00	34.00	-3.63%	-
Apr 16, 2026	35.28	35.28	35.28	35.28	35.28	-8.58%	-
Apr 15, 2026	37.33	38.59	37.33	38.59	38.59	10.86%	70
Apr 14, 2026	34.81	34.81	34.81	34.81	34.81	-6.17%	-
Apr 13, 2026	35.20	37.10	35.20	37.10	37.10	1.09%	539
Apr 10, 2026	36.70	36.70	36.70	36.70	36.70	5.40%	-
Apr 9, 2026	34.82	34.82	34.82	34.82	34.82	123.06%	-
Apr 8, 2026	15.61	15.61	15.61	15.61	15.61	-54.62%	-
Apr 7, 2026	33.70	34.40	33.70	34.40	34.40	-2.88%	200
Apr 2, 2026	35.42	35.42	35.42	35.42	35.42	9.59%	-
Apr 1, 2026	32.32	32.32	32.32	32.32	32.32	-0.43%	-
Mar 31, 2026	28.94	32.46	28.94	32.46	32.46	4.57%	502
Mar 30, 2026	30.94	31.04	30.94	31.04	31.04	-10.50%	551
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