FRA:K900 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.70	41.70	41.70	41.70	41.70	-1.04%	-
Jun 1, 2026	42.14	42.14	42.14	42.14	42.14	-1.08%	-
May 29, 2026	42.60	42.60	42.60	42.60	42.60	-0.09%	-
May 28, 2026	42.64	42.64	42.64	42.64	42.64	-0.61%	-
May 27, 2026	42.90	42.90	42.90	42.90	42.90	-1.65%	-
May 26, 2026	43.62	43.62	43.62	43.62	43.62	-0.59%	-
May 25, 2026	43.64	43.88	43.64	43.88	43.88	1.43%	-
May 22, 2026	43.26	43.26	43.26	43.26	43.26	-0.92%	-
May 21, 2026	43.66	43.66	43.66	43.66	43.66	2.97%	-
May 20, 2026	42.40	42.40	42.40	42.40	42.40	0.24%	-
May 19, 2026	42.30	42.30	42.30	42.30	42.30	1.83%	-
May 18, 2026	41.54	41.54	41.54	41.54	41.54	-0.34%	-
May 15, 2026	41.68	41.68	41.68	41.68	41.68	-0.53%	-
May 14, 2026	41.90	41.90	41.90	41.90	41.90	0.77%	-
May 13, 2026	41.58	41.58	41.58	41.58	41.58	0.48%	-
May 12, 2026	41.38	41.38	41.38	41.38	41.38	-1.05%	-
May 11, 2026	41.82	41.82	41.82	41.82	41.82	-1.65%	-
May 8, 2026	42.52	42.52	42.52	42.52	42.52	3.20%	-
May 7, 2026	41.20	41.20	41.20	41.20	41.20	4.90%	-
May 6, 2026	41.12	41.12	41.12	41.12	39.27	0.19%	-
May 5, 2026	41.04	41.04	41.04	41.04	39.20	2.75%	-
May 4, 2026	39.94	39.94	39.94	39.94	38.15	2.04%	-
Apr 30, 2026	39.14	39.14	39.14	39.14	37.38	-0.10%	-
Apr 29, 2026	39.18	39.18	39.18	39.18	37.42	-0.96%	-
Apr 28, 2026	39.56	39.56	39.56	39.56	37.78	-1.40%	-
Apr 27, 2026	40.12	40.12	40.12	40.12	38.32	1.26%	-
Apr 24, 2026	39.62	39.62	39.62	39.62	37.84	-1.25%	-
Apr 23, 2026	40.12	40.12	40.12	40.12	38.32	-0.79%	-
Apr 22, 2026	40.44	40.44	40.44	40.44	38.63	-1.94%	-
Apr 21, 2026	41.24	41.24	41.24	41.24	39.39	-3.42%	-
Apr 20, 2026	42.70	42.70	42.70	42.70	40.78	-0.37%	4
Apr 17, 2026	42.86	42.86	42.86	42.86	40.94	0.37%	-
Apr 16, 2026	42.70	42.70	42.70	42.70	40.78	0.57%	-
Apr 15, 2026	42.46	42.46	42.46	42.46	40.55	2.31%	-
Apr 14, 2026	41.50	41.50	41.50	41.50	39.64	2.17%	-
Apr 13, 2026	40.62	40.62	40.62	40.62	38.80	-0.73%	-
Apr 10, 2026	40.92	40.92	40.92	40.92	39.08	-0.10%	-
Apr 9, 2026	40.96	40.96	40.96	40.96	39.12	-3.49%	-
Apr 8, 2026	42.44	42.44	42.44	42.44	40.54	5.21%	-
Apr 7, 2026	40.34	40.34	40.34	40.34	38.53	0.75%	-
Apr 2, 2026	40.04	40.04	40.04	40.04	38.24	-0.05%	-
Apr 1, 2026	40.06	40.06	40.06	40.06	38.26	1.78%	-
Mar 31, 2026	39.36	39.36	39.36	39.36	37.59	2.71%	-
Mar 30, 2026	38.32	38.32	38.32	38.32	36.60	1.11%	-
Mar 27, 2026	37.90	37.90	37.90	37.90	36.20	-0.47%	-
Mar 26, 2026	38.08	38.08	38.08	38.08	36.37	1.01%	-
Mar 25, 2026	37.70	37.70	37.70	37.70	36.01	0.86%	-
Mar 24, 2026	37.52	37.52	37.38	37.38	35.70	2.69%	-
Mar 23, 2026	36.40	36.40	36.40	36.40	34.77	-3.29%	-
Mar 20, 2026	37.64	37.64	37.64	37.64	35.95	-2.39%	-