FRA:R3NK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	36.74	38.47	36.74	38.47	38.47	5.41%	4,798
Oct 15, 2026	34.36	36.50	34.36	36.50	36.50	4.77%	991
Oct 14, 2026	34.04	34.84	34.00	34.84	34.84	1.92%	2,040
Oct 13, 2026	34.50	34.86	34.00	34.18	34.18	-1.78%	796
Oct 12, 2026	34.25	34.80	34.00	34.80	34.80	1.35%	1,750
Oct 9, 2026	33.66	34.45	33.66	34.34	34.34	0.66%	2,641
Oct 8, 2026	34.09	34.42	33.90	34.11	34.11	-0.29%	2,616
Oct 7, 2026	35.93	35.93	34.19	34.21	34.21	-4.97%	7,070
Oct 6, 2026	37.46	37.46	36.00	36.00	36.00	-4.04%	4,440
Oct 5, 2026	37.74	37.74	36.91	37.52	37.52	-0.15%	2,764
Oct 2, 2026	36.50	37.67	36.50	37.57	37.57	2.31%	1,573
Oct 1, 2026	37.02	37.49	36.24	36.72	36.72	-3.11%	7,461
Sep 30, 2026	38.47	38.85	37.79	37.90	37.90	-1.39%	3,032
Sep 29, 2026	39.68	39.68	38.00	38.44	38.44	-3.83%	2,176
Sep 28, 2026	40.66	41.03	38.38	39.97	39.97	-1.90%	2,461
Sep 25, 2026	40.31	41.13	40.10	40.74	40.74	0.85%	2,419
Sep 24, 2026	41.99	41.99	40.29	40.40	40.40	-3.82%	588
Sep 23, 2026	41.28	42.00	40.85	42.00	42.00	2.21%	1,352
Sep 22, 2026	41.73	42.11	41.09	41.09	41.09	-2.17%	440
Sep 21, 2026	42.80	43.10	41.90	42.00	42.00	-0.60%	1,153
Sep 18, 2026	41.64	42.26	40.82	42.26	42.26	5.70%	2,185
Sep 17, 2026	41.19	41.62	39.56	39.98	39.98	-2.27%	5,373
Sep 16, 2026	41.95	41.95	40.89	40.91	40.91	-1.77%	2,610
Sep 15, 2026	41.92	42.47	41.45	41.64	41.64	-1.68%	643
Sep 14, 2026	42.30	42.43	42.12	42.35	42.35	0.40%	2,179
Sep 11, 2026	42.38	42.38	41.20	42.18	42.18	-0.51%	2,280
Sep 10, 2026	41.91	42.40	41.50	42.40	42.40	-1.58%	3,354
Sep 9, 2026	44.20	44.51	42.50	43.08	43.08	-2.94%	2,892
Sep 8, 2026	42.86	44.69	42.86	44.38	44.38	3.51%	1,092
Sep 7, 2026	43.38	43.38	42.31	42.88	42.88	-1.66%	1,174
Sep 4, 2026	43.97	44.37	43.60	43.60	43.60	-0.19%	1,521
Sep 3, 2026	45.15	45.15	43.06	43.69	43.69	-2.23%	2,440
Sep 2, 2026	44.59	45.14	44.07	44.68	44.68	0.06%	2,140
Sep 1, 2026	47.22	47.22	44.56	44.66	44.66	-5.60%	2,379
Aug 31, 2026	47.97	47.97	47.00	47.31	47.31	-0.47%	725
Aug 28, 2026	48.66	48.66	47.53	47.53	47.53	-1.14%	1,925
Aug 27, 2026	48.08	48.58	47.63	48.08	48.08	0.68%	2,182
Aug 26, 2026	46.74	48.10	46.47	47.76	47.76	1.80%	861
Aug 25, 2026	46.76	47.08	46.67	46.91	46.91	0.78%	417
Aug 24, 2026	48.17	48.24	46.51	46.55	46.55	-3.57%	1,014
Aug 21, 2026	47.94	48.27	47.22	48.27	48.27	-0.01%	1,493
Aug 20, 2026	50.30	50.56	48.05	48.28	48.28	-3.89%	3,183
Aug 19, 2026	49.84	51.99	49.84	50.23	50.23	0.24%	6,054
Aug 18, 2026	51.27	51.27	49.72	50.11	50.11	-3.30%	1,631
Aug 17, 2026	52.49	52.49	51.00	51.82	51.82	0.43%	1,161
Aug 14, 2026	50.21	52.21	50.21	51.60	51.60	2.58%	1,391
Aug 13, 2026	50.01	51.35	50.01	50.30	50.30	0.73%	1,069
Aug 12, 2026	49.77	50.92	49.48	49.94	49.94	0.16%	1,456
Aug 11, 2026	51.01	51.47	49.15	49.86	49.86	-1.49%	1,089
Aug 10, 2026	50.79	51.23	49.81	50.61	50.61	0.04%	1,890