FRA:R3NK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	49.40	49.40	46.81	47.39	47.39	-3.06%	2,088
Jun 11, 2026	50.20	50.20	48.00	48.88	48.88	-1.49%	2,310
Jun 10, 2026	51.24	51.84	50.09	50.20	49.62	-1.88%	1,426
Jun 9, 2026	50.50	51.50	49.70	51.16	50.57	0.31%	2,025
Jun 8, 2026	51.16	51.16	50.20	51.00	50.41	0.63%	2,830
Jun 5, 2026	50.99	51.44	50.68	50.68	50.09	-1.17%	1,920
Jun 4, 2026	51.31	51.41	50.97	51.28	50.69	-0.39%	440
Jun 3, 2026	49.95	52.00	49.68	51.48	50.88	2.75%	2,784
Jun 2, 2026	53.21	53.31	49.16	50.10	49.52	-3.88%	5,291
Jun 1, 2026	56.92	56.92	51.39	52.12	51.52	-7.36%	4,619
May 29, 2026	56.43	57.28	55.39	56.26	55.61	2.03%	9,715
May 28, 2026	52.55	56.37	52.55	55.14	54.50	5.29%	14,345
May 27, 2026	51.49	53.63	51.49	52.37	51.76	2.17%	2,941
May 26, 2026	51.44	51.99	50.30	51.26	50.67	1.89%	5,728
May 25, 2026	49.35	50.74	49.35	50.31	49.73	2.69%	6,690
May 22, 2026	48.50	49.36	48.50	48.99	48.42	2.20%	1,756
May 21, 2026	48.19	48.97	47.94	47.94	47.38	-0.31%	1,747
May 20, 2026	45.29	48.65	45.29	48.09	47.53	5.90%	5,665
May 19, 2026	45.10	47.17	45.10	45.41	44.88	1.75%	8,717
May 18, 2026	44.05	45.11	43.17	44.63	44.11	1.67%	4,179
May 15, 2026	45.14	45.83	43.77	43.89	43.38	-2.59%	4,270
May 14, 2026	44.09	45.13	44.05	45.06	44.53	2.07%	3,174
May 13, 2026	45.59	45.59	42.25	44.14	43.63	-1.39%	6,308
May 12, 2026	46.29	46.29	44.00	44.76	44.24	-3.26%	6,799
May 11, 2026	48.51	49.00	45.32	46.27	45.73	-5.60%	5,729
May 8, 2026	51.49	51.49	48.28	49.02	48.45	-5.41%	12,259
May 7, 2026	54.70	54.70	51.04	51.82	51.22	-4.51%	14,176
May 6, 2026	57.02	57.09	52.47	54.27	53.64	-2.30%	4,462
May 5, 2026	53.91	56.06	53.91	55.55	54.91	3.08%	1,571
May 4, 2026	54.40	55.05	53.89	53.89	53.27	-0.07%	3,687
Apr 30, 2026	53.29	53.93	53.29	53.93	53.31	0.82%	600
Apr 29, 2026	53.38	53.72	53.31	53.49	52.87	0.41%	1,128
Apr 28, 2026	54.64	54.64	53.08	53.27	52.65	-2.74%	2,040
Apr 27, 2026	54.11	55.36	54.11	54.77	54.14	0.72%	9,611
Apr 24, 2026	56.54	56.54	53.91	54.38	53.75	-3.62%	3,623
Apr 23, 2026	55.08	56.82	54.62	56.42	55.77	2.28%	4,382
Apr 22, 2026	55.07	56.00	54.73	55.16	54.52	1.19%	1,744
Apr 21, 2026	54.85	57.25	54.51	54.51	53.88	-0.64%	3,948
Apr 20, 2026	54.15	54.86	54.09	54.86	54.22	0.46%	5,520
Apr 17, 2026	53.15	55.69	53.15	54.61	53.98	3.08%	8,093
Apr 16, 2026	53.43	54.37	52.98	52.98	52.37	-0.60%	652
Apr 15, 2026	51.99	53.97	51.84	53.30	52.68	1.81%	2,412
Apr 14, 2026	53.20	53.20	51.96	52.35	51.74	-1.38%	986
Apr 13, 2026	52.46	53.17	51.87	53.08	52.47	2.06%	5,073
Apr 10, 2026	54.32	54.32	51.00	52.01	51.41	-4.48%	1,276
Apr 9, 2026	55.01	55.01	53.92	54.45	53.82	-0.73%	5,880
Apr 8, 2026	56.41	56.57	54.81	54.85	54.21	1.63%	8,090
Apr 7, 2026	54.10	54.10	53.53	53.97	53.35	0.52%	1,851
Apr 2, 2026	52.21	54.37	52.21	53.69	53.07	-1.03%	3,955
Apr 1, 2026	51.74	55.37	51.37	54.25	53.62	6.37%	12,269