FRA:K7X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	35.92	36.28	35.92	36.28	36.28	0.67%	450
Jul 23, 2026	36.35	36.35	36.04	36.04	36.04	-2.17%	-
Jul 22, 2026	36.86	37.41	36.78	36.84	36.84	-1.47%	272
Jul 21, 2026	37.06	37.45	36.72	37.39	37.39	-0.56%	659
Jul 20, 2026	37.50	37.85	37.50	37.60	37.60	-2.41%	487
Jul 17, 2026	38.62	38.62	38.53	38.53	38.53	-0.13%	78
Jul 16, 2026	39.20	39.20	38.58	38.58	38.58	-1.51%	299
Jul 15, 2026	38.50	39.17	38.50	39.17	39.17	1.01%	5,201
Jul 14, 2026	38.20	38.78	38.20	38.78	38.78	0.36%	7
Jul 13, 2026	38.40	38.64	38.40	38.64	38.64	1.05%	102
Jul 10, 2026	37.43	38.24	37.43	38.24	38.24	2.16%	103
Jul 9, 2026	37.43	37.43	37.43	37.43	37.43	-1.08%	-
Jul 8, 2026	38.40	38.74	37.84	37.84	37.84	-1.23%	275
Jul 7, 2026	38.80	38.80	38.09	38.31	38.31	0.26%	147
Jul 6, 2026	38.50	39.00	37.82	38.21	38.21	0.55%	2,522
Jul 3, 2026	37.99	38.02	37.30	38.00	38.00	0.82%	1,080
Jul 2, 2026	37.70	37.80	37.65	37.69	37.69	-0.66%	167
Jul 1, 2026	37.30	37.94	37.30	37.94	37.94	1.72%	48
Jun 30, 2026	36.80	37.30	35.97	37.30	37.30	-0.35%	1,012
Jun 29, 2026	38.40	38.40	37.43	37.43	37.43	-0.11%	315
Jun 26, 2026	37.47	37.47	37.47	37.47	37.47	-1.19%	-
Jun 25, 2026	37.52	37.92	37.52	37.92	37.92	-0.76%	4,523
Jun 24, 2026	38.40	38.40	38.21	38.21	38.21	0.39%	81
Jun 23, 2026	38.28	38.28	38.06	38.06	38.06	-1.37%	300
Jun 22, 2026	38.59	38.59	38.59	38.59	38.59	-1.51%	-
Jun 19, 2026	38.56	39.18	38.56	39.18	39.18	0.77%	100
Jun 18, 2026	38.88	38.88	38.88	38.88	38.88	-1.77%	-
Jun 17, 2026	39.00	39.58	39.00	39.58	39.58	0.84%	4,500
Jun 16, 2026	39.25	39.25	39.25	39.25	39.25	-1.53%	-
Jun 15, 2026	38.59	39.86	38.59	39.86	39.86	1.81%	254
Jun 12, 2026	38.70	39.21	38.70	39.21	39.15	1.40%	97
Jun 11, 2026	38.54	38.68	38.54	38.67	38.61	-1.18%	240
Jun 10, 2026	39.13	39.13	39.13	39.13	39.07	0.98%	-
Jun 9, 2026	38.15	38.75	38.15	38.75	38.69	1.20%	13
Jun 8, 2026	38.29	38.29	38.29	38.29	38.23	-0.62%	-
Jun 5, 2026	38.53	38.53	38.53	38.53	38.47	0.34%	-
Jun 4, 2026	37.66	38.65	37.66	38.40	38.34	1.69%	4,697
Jun 3, 2026	38.97	38.97	37.76	37.76	37.70	-4.26%	580
Jun 2, 2026	38.65	39.44	38.65	39.44	39.38	1.44%	461
Jun 1, 2026	38.88	38.88	38.88	38.88	38.82	-1.94%	-
May 29, 2026	39.41	39.65	39.41	39.65	39.59	0.69%	-
May 28, 2026	39.38	39.38	39.38	39.38	39.32	-0.10%	-
May 27, 2026	39.38	39.42	39.38	39.42	39.36	-0.20%	-
May 26, 2026	39.27	39.99	39.27	39.50	39.44	-0.25%	500
May 25, 2026	38.63	39.60	38.63	39.60	39.54	-0.03%	65
May 22, 2026	39.01	39.90	39.01	39.61	39.55	2.72%	1,687
May 21, 2026	38.56	38.56	38.56	38.56	38.50	1.66%	-
May 20, 2026	37.93	37.93	37.93	37.93	37.87	-2.57%	-
May 19, 2026	38.49	39.00	38.49	38.93	38.87	0.10%	364
May 18, 2026	38.89	38.89	38.89	38.89	38.83	-4.45%	-