FRA:OFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	68.30	68.30	68.30	68.30	-	-4.07%	-
Jun 1, 2026	71.20	71.20	71.20	71.20	71.20	0.21%	-
May 29, 2026	70.90	71.05	70.90	71.05	71.05	0.57%	-
May 28, 2026	70.55	70.65	70.55	70.65	70.65	-0.56%	-
May 27, 2026	71.00	71.05	70.85	71.05	71.05	0.14%	1
May 26, 2026	72.05	72.05	70.95	70.95	70.95	-1.94%	1
May 25, 2026	71.10	72.35	71.10	72.35	72.35	3.28%	2
May 22, 2026	71.75	71.75	70.05	70.05	70.05	-2.37%	-
May 21, 2026	70.85	71.75	70.85	71.75	71.75	0.91%	-
May 20, 2026	70.70	71.10	70.70	71.10	71.10	0.99%	10
May 19, 2026	68.85	70.40	68.85	70.40	70.40	2.18%	6
May 18, 2026	67.15	68.90	67.15	68.90	68.90	1.77%	-
May 15, 2026	67.25	67.70	67.25	67.70	67.70	-0.07%	-
May 14, 2026	67.75	67.75	67.75	67.75	67.75	0.15%	-
May 13, 2026	67.65	67.65	67.65	67.65	67.65	1.65%	-
May 12, 2026	66.55	66.55	66.55	66.55	66.55	-0.37%	-
May 11, 2026	68.40	68.40	65.00	66.80	66.80	-2.69%	100
May 8, 2026	68.90	69.00	68.20	68.65	68.65	-3.24%	308
May 7, 2026	70.95	70.95	70.95	70.95	70.95	-	-
May 6, 2026	70.45	70.95	70.45	70.95	70.95	1.57%	2
May 5, 2026	68.95	69.85	68.95	69.85	69.85	1.67%	2
May 4, 2026	68.70	69.45	68.65	68.70	68.70	0.07%	40
Apr 30, 2026	65.10	68.65	65.10	68.65	68.65	2.77%	-
Apr 29, 2026	66.80	66.80	66.80	66.80	66.80	0.38%	-
Apr 28, 2026	67.70	67.70	66.55	66.55	66.55	-1.84%	-
Apr 27, 2026	66.25	67.80	66.25	67.80	67.80	-1.38%	-
Apr 24, 2026	68.75	68.75	68.75	68.75	68.75	0.44%	-
Apr 23, 2026	72.40	72.40	68.45	68.45	68.45	-5.91%	9
Apr 22, 2026	73.30	73.30	72.75	72.75	72.75	0.21%	-
Apr 21, 2026	75.20	75.20	72.60	72.60	72.60	-3.26%	40
Apr 20, 2026	73.95	75.05	73.95	75.05	75.05	0.60%	-
Apr 17, 2026	73.75	74.60	73.75	74.60	74.60	1.84%	-
Apr 16, 2026	73.15	73.45	73.15	73.25	73.25	0.62%	2
Apr 15, 2026	72.95	72.95	72.80	72.80	72.80	-0.48%	-
Apr 14, 2026	72.70	73.15	72.70	73.15	73.15	1.18%	-
Apr 13, 2026	72.30	72.30	72.30	72.30	72.30	-0.48%	-
Apr 10, 2026	72.45	72.65	72.45	72.65	72.65	0.21%	-
Apr 9, 2026	71.25	72.50	71.25	72.50	72.50	1.54%	-
Apr 8, 2026	73.45	73.45	71.40	71.40	71.40	-0.21%	-
Apr 7, 2026	71.15	71.55	71.15	71.55	71.55	-0.14%	50
Apr 2, 2026	70.05	71.65	69.90	71.65	71.65	0.28%	2
Apr 1, 2026	70.90	71.45	70.90	71.45	71.45	1.06%	-
Mar 31, 2026	68.20	70.70	68.20	70.70	70.70	4.59%	-
Mar 30, 2026	66.70	67.60	66.70	67.60	67.60	1.05%	-
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	-0.08%	-
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%	-