FRA:OFK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-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%	-