FRA:R3NK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	49.84	51.99	49.84	50.64	-	1.06%	5,693
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
Jul 3, 2026	47.30	48.00	46.41	46.72	46.72	0.46%	10,247
Jul 2, 2026	45.07	47.69	44.78	46.51	46.51	4.52%	5,274
Jul 1, 2026	42.58	44.50	42.58	44.50	44.50	4.81%	1,720
Jun 30, 2026	42.79	42.82	41.80	42.46	42.46	-1.54%	2,779
Jun 29, 2026	43.22	43.34	42.25	43.12	43.12	1.20%	3,748
Jun 26, 2026	41.00	42.88	41.00	42.61	42.61	3.62%	4,747
Jun 25, 2026	42.73	42.73	40.48	41.12	41.12	-3.54%	4,740
Jun 24, 2026	45.90	45.90	42.44	42.63	42.63	-7.75%	11,094
Jun 23, 2026	44.93	46.55	44.93	46.21	46.21	2.35%	5,948
Jun 22, 2026	47.79	47.79	45.00	45.15	45.15	-5.73%	1,644
Jun 19, 2026	46.87	48.85	46.77	47.90	47.90	1.93%	2,253
Jun 18, 2026	47.24	48.50	45.92	46.99	46.99	-0.36%	3,105
Jun 17, 2026	45.06	47.16	45.06	47.16	47.16	4.61%	699
Jun 16, 2026	45.43	46.65	45.08	45.08	45.08	-0.72%	3,820
Jun 15, 2026	45.35	46.22	44.62	45.41	45.41	-4.18%	4,701
Jun 12, 2026	49.40	49.40	46.81	47.39	47.39	-3.06%	2,188
Jun 11, 2026	50.20	50.20	48.00	48.88	48.88	-1.49%	2,310