FRA:K34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.06	28.06	28.06	28.06	28.06	-5.94%	-
Mar 26, 2026	29.83	29.83	29.83	29.83	29.08	0.51%	-
Mar 25, 2026	29.68	29.68	29.68	29.68	28.94	0.57%	-
Mar 24, 2026	29.52	29.52	29.52	29.52	28.77	-1.23%	-
Mar 23, 2026	28.00	29.88	28.00	29.88	29.13	4.30%	735
Mar 20, 2026	29.15	29.15	28.65	28.65	27.93	-3.64%	135
Mar 19, 2026	29.73	29.73	29.73	29.73	28.99	-0.89%	-
Mar 18, 2026	30.18	30.18	30.00	30.00	29.25	0.96%	3
Mar 17, 2026	29.72	29.72	29.72	29.72	28.97	-1.28%	-
Mar 16, 2026	30.10	30.10	30.10	30.10	29.34	-1.36%	-
Mar 13, 2026	30.52	30.52	30.52	30.52	29.75	-0.38%	-
Mar 12, 2026	30.63	30.63	30.63	30.63	29.86	-0.43%	-
Mar 11, 2026	30.77	30.77	30.77	30.77	29.99	1.93%	-
Mar 10, 2026	30.18	30.18	30.18	30.18	29.42	0.17%	-
Mar 9, 2026	30.13	30.13	30.13	30.13	29.38	-4.14%	-
Mar 6, 2026	31.43	31.43	31.43	31.43	30.64	-0.69%	-
Mar 5, 2026	31.65	31.65	31.65	31.65	30.85	0.37%	-
Mar 4, 2026	31.53	31.53	31.53	31.53	30.74	0.96%	-
Mar 3, 2026	32.02	32.02	31.23	31.23	30.45	-4.19%	12
Mar 2, 2026	32.60	32.60	32.60	32.60	31.78	-1.36%	-
Feb 27, 2026	33.12	33.12	33.05	33.05	32.22	-0.20%	12
Feb 26, 2026	32.97	33.12	32.97	33.12	32.28	-0.95%	351
Feb 25, 2026	33.93	33.93	33.43	33.43	32.59	0.40%	33
Feb 24, 2026	33.30	33.30	33.30	33.30	32.46	0.25%	-
Feb 23, 2026	33.22	33.22	33.22	33.22	32.38	-1.44%	-
Feb 20, 2026	32.98	33.70	32.98	33.70	32.85	2.38%	2,040
Feb 19, 2026	32.58	33.07	32.58	32.92	32.09	1.86%	90
Feb 18, 2026	32.07	32.32	32.07	32.32	31.50	3.63%	45
Feb 17, 2026	31.12	31.18	31.12	31.18	30.40	0.16%	315
Feb 16, 2026	30.85	31.13	30.85	31.13	30.35	2.36%	75
Feb 13, 2026	30.42	30.42	30.42	30.42	29.65	-0.38%	-
Feb 12, 2026	31.97	31.97	30.53	30.53	29.77	-0.87%	15
Feb 11, 2026	30.60	30.80	30.60	30.80	30.03	2.27%	12
Feb 10, 2026	30.12	30.12	30.12	30.12	29.36	-1.15%	-
Feb 9, 2026	30.47	30.47	30.47	30.47	29.70	3.57%	-
Feb 6, 2026	29.33	29.42	29.33	29.42	28.68	-1.07%	24
Feb 5, 2026	33.47	33.47	29.73	29.73	28.99	-13.82%	420
Feb 4, 2026	34.50	34.50	34.50	34.50	33.63	1.17%	-
Feb 3, 2026	34.10	34.10	34.10	34.10	33.24	0.39%	-
Feb 2, 2026	32.67	33.97	32.67	33.97	33.11	1.59%	267
Jan 30, 2026	33.30	33.43	33.18	33.43	32.59	-1.18%	306
Jan 29, 2026	33.13	33.83	33.13	33.83	32.98	0.20%	105
Jan 28, 2026	33.77	33.77	33.77	33.77	32.92	1.00%	-
Jan 27, 2026	33.43	33.43	33.43	33.43	32.59	1.47%	-
Jan 26, 2026	32.95	32.95	32.95	32.95	32.12	-0.35%	-
Jan 23, 2026	32.83	33.10	32.83	33.07	32.24	1.38%	180
Jan 22, 2026	32.62	32.62	32.62	32.62	31.80	4.04%	-
Jan 21, 2026	31.35	31.35	31.35	31.35	30.56	-1.26%	-
Jan 20, 2026	31.88	31.88	31.75	31.75	30.95	-1.80%	3
Jan 19, 2026	32.33	32.33	32.33	32.33	31.52	-1.02%	12