FRA:K34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	26.96	27.74	26.96	27.74	27.74	-0.86%	350
Jun 1, 2026	27.98	27.98	27.98	27.98	27.98	0.87%	-
May 29, 2026	27.74	27.74	27.74	27.74	27.74	-0.14%	-
May 28, 2026	27.78	27.78	27.78	27.78	27.78	-0.22%	-
May 27, 2026	27.84	27.84	27.84	27.84	27.84	0.14%	-
May 26, 2026	27.80	27.80	27.80	27.80	27.80	2.21%	-
May 25, 2026	27.20	27.20	27.20	27.20	27.20	0.74%	-
May 22, 2026	27.00	27.00	27.00	27.00	27.00	0.60%	-
May 21, 2026	26.84	26.84	26.84	26.84	26.84	0.07%	-
May 20, 2026	26.32	26.86	26.32	26.82	26.82	1.90%	209
May 19, 2026	26.32	26.32	26.32	26.32	26.32	-0.68%	-
May 18, 2026	25.82	26.50	25.82	26.50	26.50	2.00%	171
May 15, 2026	26.70	26.70	25.98	25.98	25.98	-2.91%	65
May 14, 2026	26.76	26.76	26.76	26.76	26.76	0.68%	-
May 13, 2026	26.58	26.58	26.58	26.58	26.58	-2.06%	-
May 12, 2026	26.64	27.14	26.64	27.14	27.14	2.11%	10
May 11, 2026	26.84	26.84	26.58	26.58	26.58	-1.56%	258
May 8, 2026	27.00	27.00	27.00	27.00	27.00	-3.02%	-
May 7, 2026	27.90	27.90	27.84	27.84	27.84	1.46%	13
May 6, 2026	27.44	27.44	27.44	27.44	27.44	-0.80%	-
May 5, 2026	26.74	27.66	26.74	27.66	27.66	-0.36%	738
May 4, 2026	27.76	27.76	27.76	27.76	27.76	-0.57%	4
Apr 30, 2026	25.86	28.20	25.86	27.92	27.92	6.65%	17
Apr 29, 2026	29.98	30.02	25.82	26.18	26.18	-14.61%	710
Apr 28, 2026	30.66	30.66	30.66	30.66	30.66	0.72%	-
Apr 27, 2026	30.44	30.44	30.44	30.44	30.44	-1.74%	-
Apr 24, 2026	30.56	30.98	30.56	30.98	30.98	3.06%	219
Apr 23, 2026	30.06	30.06	30.06	30.06	30.06	-3.03%	-
Apr 22, 2026	31.00	31.00	31.00	31.00	31.00	-0.45%	48
Apr 21, 2026	31.14	31.14	31.14	31.14	31.14	-	-
Apr 20, 2026	31.14	31.14	31.14	31.14	31.14	1.37%	-
Apr 17, 2026	30.20	30.72	30.20	30.72	30.72	1.52%	252
Apr 16, 2026	30.26	30.26	30.26	30.26	30.26	-1.75%	-
Apr 15, 2026	30.02	30.80	30.02	30.80	30.80	1.12%	320
Apr 14, 2026	30.46	30.46	30.46	30.46	30.46	0.53%	-
Apr 13, 2026	30.30	30.30	30.30	30.30	30.30	-0.33%	-
Apr 10, 2026	30.40	30.40	30.40	30.40	30.40	-0.39%	-
Apr 9, 2026	30.52	30.52	30.52	30.52	30.52	2.55%	16
Apr 8, 2026	29.76	29.76	29.76	29.76	29.76	3.48%	-
Apr 7, 2026	28.76	28.76	28.76	28.76	28.76	1.13%	-
Apr 2, 2026	28.44	28.44	28.44	28.44	28.44	-3.27%	-
Apr 1, 2026	28.28	29.40	28.28	29.40	29.40	5.00%	1
Mar 31, 2026	28.16	28.16	28.00	28.00	28.00	-1.41%	11
Mar 30, 2026	28.22	28.40	28.22	28.40	28.40	1.21%	474
Mar 27, 2026	28.06	28.06	28.06	28.06	28.06	-3.52%	-
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	0.56%	-
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%	734
Mar 20, 2026	29.15	29.15	28.65	28.65	27.93	-3.64%	134