FRA:OFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	91.75	92.10	91.75	92.10	92.10	-0.11%	-
Oct 22, 2026	88.90	92.20	88.90	92.20	92.20	2.62%	5
Oct 21, 2026	92.75	92.75	89.70	89.85	89.85	3.16%	205
Oct 20, 2026	87.10	87.10	87.10	87.10	87.10	-0.23%	-
Oct 19, 2026	86.30	87.30	86.30	87.30	87.30	1.75%	-
Oct 16, 2026	86.70	86.70	86.70	86.70	85.80	1.64%	17
Oct 15, 2026	85.30	85.30	85.30	85.30	84.41	1.55%	-
Oct 14, 2026	82.60	84.00	82.60	84.00	83.13	2.63%	50
Oct 13, 2026	81.85	81.85	81.85	81.85	81.00	-0.24%	-
Oct 12, 2026	79.70	82.05	79.70	82.05	81.20	0.98%	-
Oct 9, 2026	81.25	81.25	81.25	81.25	80.41	-1.99%	-
Oct 8, 2026	82.90	82.90	82.90	82.90	82.04	0.24%	60
Oct 7, 2026	80.75	82.70	80.75	82.70	81.84	2.35%	100
Oct 6, 2026	81.05	81.30	80.80	80.80	79.96	-0.37%	230
Oct 5, 2026	80.65	81.10	80.65	81.10	80.26	0.12%	-
Oct 2, 2026	80.80	81.00	80.80	81.00	80.16	-2.17%	-
Oct 1, 2026	82.80	82.80	82.80	82.80	81.94	0.06%	-
Sep 30, 2026	82.75	82.75	82.75	82.75	81.89	-1.49%	-
Sep 29, 2026	84.00	84.00	84.00	84.00	83.13	-0.36%	-
Sep 28, 2026	82.95	84.30	82.95	84.30	83.42	1.26%	-
Sep 25, 2026	83.35	83.35	83.25	83.25	82.39	0.18%	-
Sep 24, 2026	81.95	83.10	81.95	83.10	82.24	0.97%	-
Sep 23, 2026	84.20	84.20	82.30	82.30	81.45	-2.37%	-
Sep 22, 2026	82.75	84.30	82.75	84.30	83.42	1.93%	-
Sep 21, 2026	81.90	82.70	81.90	82.70	81.84	1.78%	5
Sep 18, 2026	81.30	81.30	81.25	81.25	80.41	-0.12%	-
Sep 17, 2026	80.55	81.35	80.55	81.35	80.51	1.69%	-
Sep 16, 2026	79.45	80.00	79.45	80.00	79.17	0.88%	-
Sep 15, 2026	79.60	79.70	79.30	79.30	78.48	-0.75%	1
Sep 14, 2026	77.90	79.90	77.90	79.90	79.07	2.24%	-
Sep 11, 2026	78.90	78.90	78.15	78.15	77.34	-0.51%	-
Sep 10, 2026	79.15	79.15	78.55	78.55	77.73	-0.51%	-
Sep 9, 2026	79.45	79.45	78.95	78.95	78.13	-0.63%	-
Sep 8, 2026	79.10	79.45	79.10	79.45	78.63	0.25%	-
Sep 7, 2026	79.45	79.45	79.25	79.25	78.43	-0.31%	-
Sep 4, 2026	79.75	79.75	79.50	79.50	78.67	-1.00%	-
Sep 3, 2026	80.30	80.30	80.30	80.30	79.47	1.65%	-
Sep 2, 2026	79.00	79.00	79.00	79.00	78.18	0.13%	-
Sep 1, 2026	78.90	78.90	78.90	78.90	78.08	0.38%	-
Aug 31, 2026	79.50	79.50	78.60	78.60	77.78	-1.19%	-
Aug 28, 2026	79.40	79.55	79.40	79.55	78.72	0.44%	-
Aug 27, 2026	80.15	80.15	79.20	79.20	78.38	-1.86%	-
Aug 26, 2026	80.70	80.70	80.70	80.70	79.86	2.02%	-
Aug 25, 2026	79.10	79.10	79.10	79.10	78.28	0.25%	-
Aug 24, 2026	78.90	78.90	78.90	78.90	78.08	-0.13%	-
Aug 21, 2026	78.90	79.00	78.90	79.00	78.18	0.32%	-
Aug 20, 2026	78.75	78.75	78.75	78.75	77.93	1.03%	-
Aug 19, 2026	77.95	77.95	77.95	77.95	77.14	0.71%	-
Aug 18, 2026	77.40	77.40	77.40	77.40	76.60	-0.32%	-
Aug 17, 2026	77.20	77.65	77.20	77.65	76.84	0.84%	2