FRA:OFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	66.90	66.90	66.90	66.90	66.90	0.07%	-
Mar 26, 2026	66.15	66.85	66.15	66.85	66.85	0.53%	-
Mar 25, 2026	66.55	66.55	66.50	66.50	66.50	-1.41%	-
Mar 24, 2026	67.30	67.45	67.30	67.45	66.55	-0.37%	-
Mar 23, 2026	67.45	67.70	67.40	67.70	66.80	-0.73%	42
Mar 20, 2026	69.95	69.95	68.20	68.20	67.29	-2.78%	-
Mar 19, 2026	68.95	70.15	68.95	70.15	69.21	1.45%	100
Mar 18, 2026	70.95	70.95	69.15	69.15	68.23	-1.64%	-
Mar 17, 2026	70.35	70.35	70.30	70.30	69.36	-0.28%	-
Mar 16, 2026	69.55	70.50	69.55	70.50	69.56	2.17%	-
Mar 13, 2026	68.35	69.00	68.35	69.00	68.08	0.95%	-
Mar 12, 2026	68.10	68.35	68.10	68.35	67.44	-0.58%	-
Mar 11, 2026	69.55	69.55	68.75	68.75	67.83	-0.87%	-
Mar 10, 2026	69.35	69.35	69.35	69.35	68.42	-0.29%	-
Mar 9, 2026	65.85	69.55	65.85	69.55	68.62	3.04%	9
Mar 6, 2026	67.10	67.50	66.95	67.50	66.60	1.20%	3
Mar 5, 2026	67.75	67.95	66.70	66.70	65.81	-2.27%	17
Mar 4, 2026	66.70	68.25	66.70	68.25	67.34	1.56%	15
Mar 3, 2026	66.65	67.20	66.65	67.20	66.30	-0.15%	12
Mar 2, 2026	68.50	68.50	67.30	67.30	66.40	0.37%	-
Feb 27, 2026	67.85	67.85	67.05	67.05	66.16	-1.18%	5
Feb 26, 2026	68.20	68.20	67.85	67.85	66.94	-0.66%	-
Feb 25, 2026	68.70	68.70	68.30	68.30	67.39	-0.58%	-
Feb 24, 2026	68.15	68.70	68.15	68.70	67.78	0.96%	-
Feb 23, 2026	69.35	69.35	68.05	68.05	67.14	-1.73%	7
Feb 20, 2026	69.60	69.60	69.25	69.25	68.33	-0.29%	-
Feb 19, 2026	69.20	69.45	69.00	69.45	68.52	0.65%	27
Feb 18, 2026	68.60	69.00	68.60	69.00	68.08	0.73%	-
Feb 17, 2026	67.75	68.50	67.75	68.50	67.59	0.81%	6
Feb 16, 2026	67.80	67.95	67.80	67.95	67.04	0.30%	-
Feb 13, 2026	66.95	67.75	66.95	67.75	66.85	1.27%	-
Feb 12, 2026	74.85	74.85	66.10	66.90	66.01	-10.62%	174
Feb 11, 2026	73.90	74.85	73.90	74.85	73.85	1.29%	-
Feb 10, 2026	74.10	74.10	73.90	73.90	72.91	-0.34%	-
Feb 9, 2026	73.75	74.15	73.75	74.15	73.16	0.47%	-
Feb 6, 2026	72.35	73.80	72.35	73.80	72.82	2.07%	-
Feb 5, 2026	72.05	72.30	72.05	72.30	71.34	0.42%	-
Feb 4, 2026	72.05	73.05	72.00	72.00	71.04	0.42%	63
Feb 3, 2026	71.20	71.70	71.20	71.70	70.74	1.20%	-
Feb 2, 2026	68.45	70.85	68.45	70.85	69.90	2.68%	-
Jan 30, 2026	68.80	69.00	68.80	69.00	68.08	-2.13%	-
Jan 29, 2026	70.85	70.85	70.50	70.50	69.56	-0.21%	-
Jan 28, 2026	73.05	73.05	70.65	70.65	69.71	-2.42%	-
Jan 27, 2026	71.35	72.40	71.35	72.40	71.43	1.90%	-
Jan 26, 2026	69.95	71.05	69.95	71.05	70.10	1.50%	-
Jan 23, 2026	69.55	70.00	69.55	70.00	69.07	1.30%	40
Jan 22, 2026	69.05	69.10	69.05	69.10	68.18	-0.14%	-
Jan 21, 2026	68.30	69.20	68.30	69.20	68.28	1.76%	-
Jan 20, 2026	68.75	68.75	68.00	68.00	67.09	-1.31%	1
Jan 19, 2026	69.30	69.30	68.90	68.90	67.98	-2.34%	5