FRA:K8B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	27.14	27.16	27.14	27.16	-	-3.69%	-
Jul 27, 2026	29.92	29.92	28.20	28.20	28.20	-5.87%	194
Jul 24, 2026	30.48	30.48	29.96	29.96	29.96	-3.60%	1
Jul 23, 2026	31.08	31.08	31.08	31.08	31.08	1.30%	-
Jul 22, 2026	30.68	30.68	30.68	30.68	30.68	2.27%	-
Jul 21, 2026	29.38	30.00	29.38	30.00	30.00	1.01%	30
Jul 20, 2026	29.00	29.70	29.00	29.70	29.70	-0.60%	212
Jul 17, 2026	29.88	29.88	29.88	29.88	29.88	-0.80%	50
Jul 16, 2026	30.96	30.96	29.90	30.12	30.12	-6.23%	24
Jul 15, 2026	32.46	33.48	32.12	32.12	32.12	3.61%	400
Jul 14, 2026	31.00	31.00	31.00	31.00	31.00	-2.21%	-
Jul 13, 2026	31.70	31.70	31.70	31.70	31.70	1.54%	1
Jul 10, 2026	31.22	31.22	31.22	31.22	31.22	2.29%	-
Jul 9, 2026	30.52	30.52	30.52	30.52	30.52	0.26%	-
Jul 8, 2026	30.76	30.76	30.44	30.44	30.44	-6.17%	1,270
Jul 7, 2026	32.44	32.44	32.44	32.44	32.44	-1.34%	-
Jul 6, 2026	32.88	32.88	32.88	32.88	32.88	-3.35%	5
Jul 3, 2026	32.64	34.02	32.64	34.02	34.02	4.23%	15
Jul 2, 2026	34.92	34.92	32.64	32.64	32.64	-5.45%	28
Jul 1, 2026	34.52	34.52	34.52	34.52	34.52	-0.98%	150
Jun 30, 2026	33.42	34.86	33.42	34.86	34.86	2.65%	102
Jun 29, 2026	32.30	33.96	32.30	33.96	33.96	1.37%	2
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