FRA:R3NK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	42.38	42.40	41.91	42.09	-	-0.73%	3,354
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
Aug 7, 2026	51.37	53.40	50.14	50.59	50.59	-1.04%	3,965
Aug 6, 2026	47.53	53.33	47.53	51.12	51.12	4.99%	9,895
Aug 5, 2026	49.55	50.20	48.69	48.69	48.69	-1.83%	3,669
Aug 4, 2026	49.30	50.43	48.60	49.60	49.60	0.80%	1,693
Aug 3, 2026	48.05	49.25	48.05	49.21	49.21	3.73%	3,309
Jul 31, 2026	47.21	48.10	47.09	47.44	47.44	-0.74%	2,616
Jul 30, 2026	48.36	48.36	47.41	47.79	47.79	-0.81%	1,050
Jul 29, 2026	48.01	49.35	47.47	48.18	48.18	0.37%	1,907
Jul 28, 2026	46.77	48.00	46.77	48.00	48.00	1.48%	565
Jul 27, 2026	45.20	47.94	45.20	47.30	47.30	4.79%	1,986
Jul 24, 2026	45.08	45.61	44.89	45.14	45.14	0.09%	3,010
Jul 23, 2026	44.85	46.12	44.85	45.10	45.10	0.34%	2,825
Jul 22, 2026	44.12	45.00	44.12	44.95	44.95	1.15%	2,217
Jul 21, 2026	43.97	44.83	43.97	44.44	44.44	1.10%	550
Jul 20, 2026	44.28	44.28	43.34	43.95	43.95	-0.02%	660
Jul 17, 2026	42.75	44.14	41.81	43.96	43.96	2.71%	2,295
Jul 16, 2026	43.24	43.67	42.80	42.80	42.80	-2.63%	4,438
Jul 15, 2026	42.95	44.01	42.27	43.96	43.96	2.08%	981
Jul 14, 2026	42.58	43.40	41.98	43.06	43.06	0.31%	1,198
Jul 13, 2026	42.98	43.69	42.50	42.93	42.93	-1.93%	1,147
Jul 10, 2026	43.96	43.96	42.83	43.77	43.77	-0.83%	1,447
Jul 9, 2026	46.60	46.60	43.50	44.14	44.14	-3.86%	6,104
Jul 8, 2026	48.35	48.35	45.73	45.91	45.91	-5.02%	8,234
Jul 7, 2026	48.95	49.70	48.25	48.33	48.33	-0.90%	1,708
Jul 6, 2026	47.18	49.55	46.92	48.77	48.77	4.39%	2,790