FRA:K8B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.54	33.54	33.50	33.50	33.50	-9.41%	300
Jun 25, 2026	38.04	38.04	36.98	36.98	36.98	1.99%	19
Jun 24, 2026	35.62	36.98	35.62	36.26	36.26	1.40%	266
Jun 23, 2026	36.80	36.80	35.76	35.76	35.76	-3.87%	30
Jun 22, 2026	36.92	37.60	36.92	37.20	37.20	-2.87%	25
Jun 19, 2026	37.08	38.30	37.08	38.30	38.30	4.64%	20
Jun 18, 2026	36.60	36.60	36.60	36.60	36.60	-3.53%	-
Jun 17, 2026	35.44	37.94	35.44	37.94	37.94	2.49%	31
Jun 16, 2026	35.40	37.02	35.40	37.02	37.02	3.52%	14
Jun 15, 2026	35.24	35.76	34.60	35.76	35.76	9.36%	641
Jun 12, 2026	32.50	32.70	32.50	32.70	32.70	4.87%	17
Jun 11, 2026	29.48	31.18	29.48	31.18	31.18	3.31%	200
Jun 10, 2026	30.24	30.24	30.18	30.18	30.18	-7.08%	30
Jun 9, 2026	30.42	32.48	30.42	32.48	32.48	5.66%	66
Jun 8, 2026	30.10	31.46	30.06	30.74	30.74	-1.41%	274
Jun 5, 2026	31.68	31.68	30.88	31.18	31.18	-5.69%	157
Jun 4, 2026	34.18	34.18	33.06	33.06	33.06	-3.22%	6
Jun 3, 2026	35.38	35.38	34.16	34.16	34.16	-2.79%	58
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