FRA:K34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.12	29.12	29.12	29.12	29.12	1.46%	-
Sep 17, 2026	28.70	28.70	28.70	28.70	28.70	1.85%	-
Sep 16, 2026	28.32	28.32	28.18	28.18	28.18	0.93%	33
Sep 15, 2026	27.92	27.92	27.92	27.92	27.92	-2.10%	-
Sep 14, 2026	29.16	29.16	28.52	28.52	28.52	-2.13%	20
Sep 11, 2026	28.68	29.14	28.68	29.14	29.14	-0.55%	4
Sep 10, 2026	29.30	29.30	29.30	29.30	29.30	0.21%	-
Sep 9, 2026	30.00	30.00	29.24	29.24	29.24	0.14%	-
Sep 8, 2026	29.20	29.20	29.20	29.20	29.20	-0.54%	-
Sep 7, 2026	29.36	29.36	29.36	29.36	29.36	1.45%	-
Sep 4, 2026	28.94	28.94	28.94	28.94	28.94	0.77%	-
Sep 3, 2026	28.72	28.72	28.72	28.72	28.72	-1.31%	-
Sep 2, 2026	28.80	29.10	28.80	29.10	29.10	-0.89%	3
Sep 1, 2026	29.56	29.56	29.36	29.36	29.36	-3.61%	50
Aug 31, 2026	30.12	30.46	30.12	30.46	30.46	0.59%	10
Aug 28, 2026	30.28	30.28	30.28	30.28	30.28	0.40%	-
Aug 27, 2026	30.16	30.16	30.16	30.16	30.16	0.20%	-
Aug 26, 2026	30.08	30.10	30.08	30.10	30.10	3.08%	10
Aug 25, 2026	29.20	29.20	29.20	29.20	29.20	1.46%	200
Aug 24, 2026	28.78	28.78	28.78	28.78	28.78	5.11%	1
Aug 21, 2026	27.38	27.38	27.38	27.38	27.38	-0.36%	100
Aug 20, 2026	27.40	27.48	27.40	27.48	27.48	1.18%	100
Aug 19, 2026	27.16	27.16	27.16	27.16	27.16	-2.51%	-
Aug 18, 2026	27.90	27.90	27.60	27.86	27.86	-0.07%	298
Aug 17, 2026	27.88	27.88	27.88	27.88	27.88	-0.92%	-
Aug 14, 2026	27.84	28.14	27.84	28.14	28.14	0.86%	25
Aug 13, 2026	27.90	28.00	27.90	27.90	27.90	0.22%	90
Aug 12, 2026	27.66	27.84	27.66	27.84	27.84	1.24%	10
Aug 11, 2026	27.50	27.50	27.50	27.50	27.50	-	-
Aug 10, 2026	27.50	27.50	27.50	27.50	27.50	1.03%	-
Aug 7, 2026	27.22	27.22	27.22	27.22	27.22	-0.22%	-
Aug 6, 2026	27.28	27.28	27.28	27.28	27.28	-0.80%	-
Aug 5, 2026	27.74	27.74	27.50	27.50	27.50	-2.48%	18
Aug 4, 2026	27.14	28.20	27.14	28.20	28.20	3.68%	2
Aug 3, 2026	27.20	27.20	27.20	27.20	27.20	2.03%	-
Jul 31, 2026	26.66	26.66	26.66	26.66	26.66	-2.77%	21
Jul 30, 2026	26.58	27.42	26.58	27.42	27.42	1.78%	21
Jul 29, 2026	26.98	26.98	26.76	26.94	26.94	-1.10%	41
Jul 28, 2026	25.96	27.54	25.96	27.24	27.24	2.95%	32
Jul 27, 2026	25.80	26.80	25.80	26.46	26.46	2.40%	195
Jul 24, 2026	28.48	28.70	25.10	25.84	25.84	-8.30%	871
Jul 23, 2026	28.18	28.18	28.18	28.18	28.18	0.36%	-
Jul 22, 2026	27.24	28.08	27.24	28.08	28.08	3.62%	22
Jul 21, 2026	27.10	27.10	27.10	27.10	27.10	-0.07%	-
Jul 20, 2026	27.60	27.60	27.12	27.12	27.12	-0.66%	7
Jul 17, 2026	26.84	27.30	26.84	27.30	27.30	0.37%	10
Jul 16, 2026	26.78	27.20	26.78	27.20	27.20	1.57%	73
Jul 15, 2026	26.78	26.78	26.78	26.78	26.78	0.90%	-
Jul 14, 2026	26.54	26.54	26.54	26.54	26.54	2.08%	-
Jul 13, 2026	26.00	26.00	26.00	26.00	26.00	-2.40%	-