FRA:K8B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.38	35.38	34.50	34.50	-	-1.82%	-
Jun 2, 2026	32.60	35.14	32.60	35.14	35.14	6.16%	104
Jun 1, 2026	31.68	33.18	31.68	33.10	33.10	2.54%	250
May 29, 2026	33.48	33.48	32.28	32.28	32.28	-3.64%	167
May 28, 2026	31.24	33.50	31.24	33.50	33.50	3.97%	70
May 27, 2026	31.64	32.22	30.60	32.22	32.22	-0.74%	420
May 26, 2026	32.12	32.68	32.12	32.46	32.46	-2.41%	27
May 25, 2026	32.68	33.26	32.02	33.26	33.26	11.91%	390
May 22, 2026	29.72	29.72	29.72	29.72	29.72	-1.52%	13
May 21, 2026	28.76	30.18	28.76	30.18	30.18	0.94%	13
May 20, 2026	28.84	29.90	28.84	29.90	29.90	7.55%	41
May 19, 2026	28.50	28.50	27.80	27.80	27.80	-2.80%	51
May 18, 2026	25.48	28.66	25.48	28.60	28.60	10.51%	85
May 15, 2026	22.16	25.88	22.16	25.88	25.88	34.86%	500
May 14, 2026	19.19	19.19	19.19	19.19	19.19	-0.83%	160
May 13, 2026	19.05	19.35	19.05	19.35	19.35	-1.88%	1
May 12, 2026	19.72	19.72	19.72	19.72	19.72	0.15%	-
May 11, 2026	19.84	19.84	19.69	19.69	19.69	-1.65%	5
May 8, 2026	19.07	20.02	19.07	20.02	20.02	3.09%	700
May 7, 2026	19.41	19.91	19.41	19.42	19.42	0.99%	103
May 6, 2026	19.23	19.23	19.23	19.23	19.23	4.68%	-
May 5, 2026	18.37	18.37	18.37	18.37	18.37	-1.76%	-
May 4, 2026	18.35	18.94	18.35	18.70	18.70	2.24%	220
Apr 30, 2026	17.06	18.29	17.06	18.29	18.29	5.91%	10
Apr 29, 2026	17.27	17.27	17.27	17.27	17.27	-1.60%	-
Apr 28, 2026	17.55	17.55	17.55	17.55	17.55	-3.31%	-
Apr 27, 2026	17.75	18.15	17.70	18.15	18.15	-1.09%	40
Apr 24, 2026	18.06	18.35	18.06	18.35	18.35	4.50%	1
Apr 23, 2026	17.56	17.56	17.56	17.56	17.56	-0.51%	-
Apr 22, 2026	17.65	17.65	17.65	17.65	17.65	-1.40%	-
Apr 21, 2026	17.88	17.90	17.84	17.90	17.90	-1.16%	1,250
Apr 20, 2026	18.11	18.11	18.11	18.11	18.11	-2.32%	-
Apr 17, 2026	16.83	18.54	16.83	18.54	18.54	9.51%	32
Apr 16, 2026	16.73	16.93	16.73	16.93	16.93	2.05%	2
Apr 15, 2026	16.59	16.59	16.59	16.59	16.59	1.90%	-
Apr 14, 2026	16.28	16.28	16.28	16.28	16.28	-0.18%	-
Apr 13, 2026	16.31	16.31	16.31	16.31	16.31	-1.75%	-
Apr 10, 2026	16.00	16.60	16.00	16.60	16.60	0.48%	330
Apr 9, 2026	16.52	16.52	16.52	16.52	16.52	1.72%	-
Apr 8, 2026	15.76	16.24	15.76	16.24	16.24	8.34%	60
Apr 7, 2026	14.99	14.99	14.99	14.99	14.99	1.22%	-
Apr 2, 2026	14.81	14.81	14.81	14.81	14.81	2.56%	-
Apr 1, 2026	14.44	14.44	14.44	14.44	14.44	1.19%	-
Mar 31, 2026	14.27	14.27	14.27	14.27	14.27	1.78%	-
Mar 30, 2026	14.02	14.02	14.02	14.02	14.02	-0.71%	-
Mar 27, 2026	14.33	14.33	14.12	14.12	14.12	-2.62%	260
Mar 26, 2026	14.82	14.82	14.42	14.50	14.50	-4.54%	700
Mar 25, 2026	14.10	15.19	14.10	15.19	15.19	9.83%	1,500
Mar 24, 2026	13.83	13.83	13.83	13.83	13.83	-4.16%	-
Mar 23, 2026	13.02	14.43	13.02	14.43	14.43	3.07%	10