FRA:R3NK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	55.07	56.00	54.73	56.00	-	2.73%	385
Apr 21, 2026	54.85	57.25	54.51	54.51	54.51	-0.64%	3,948
Apr 20, 2026	54.15	54.86	54.09	54.86	54.86	0.46%	5,520
Apr 17, 2026	53.15	55.69	53.15	54.61	54.61	3.08%	8,093
Apr 16, 2026	53.43	54.37	52.98	52.98	52.98	-0.60%	652
Apr 15, 2026	51.99	53.97	51.84	53.30	53.30	1.81%	2,412
Apr 14, 2026	53.20	53.20	51.96	52.35	52.35	-1.38%	986
Apr 13, 2026	52.46	53.17	51.87	53.08	53.08	2.06%	5,073
Apr 10, 2026	54.32	54.32	51.00	52.01	52.01	-4.48%	1,276
Apr 9, 2026	55.01	55.01	53.92	54.45	54.45	-0.73%	5,880
Apr 8, 2026	56.41	56.57	54.81	54.85	54.85	1.63%	8,090
Apr 7, 2026	54.10	54.10	53.53	53.97	53.97	0.52%	1,851
Apr 2, 2026	52.21	54.37	52.21	53.69	53.69	-1.03%	3,955
Apr 1, 2026	51.74	55.37	51.37	54.25	54.25	6.37%	12,269
Mar 31, 2026	48.26	52.18	48.26	51.00	51.00	6.54%	7,860
Mar 30, 2026	45.85	48.39	45.75	47.87	47.87	2.29%	4,122
Mar 27, 2026	49.06	49.06	46.00	46.80	46.80	-3.23%	12,812
Mar 26, 2026	52.49	52.49	47.75	48.36	48.36	-6.95%	4,672
Mar 25, 2026	51.98	52.32	51.28	51.97	51.97	1.15%	5,223
Mar 24, 2026	51.99	52.02	50.00	51.38	51.38	-0.79%	3,525
Mar 23, 2026	50.51	53.07	49.62	51.79	51.79	0.54%	5,564
Mar 20, 2026	55.16	55.80	51.51	51.51	51.51	-5.59%	5,716
Mar 19, 2026	57.02	57.02	53.87	54.56	54.56	-3.99%	4,103
Mar 18, 2026	57.09	58.17	56.81	56.83	56.83	0.67%	7,146
Mar 17, 2026	56.65	56.96	54.98	56.45	56.45	0.70%	2,584
Mar 16, 2026	55.23	56.33	54.97	56.06	56.06	2.52%	2,934
Mar 13, 2026	54.88	55.35	54.00	54.68	54.68	-0.83%	3,058
Mar 12, 2026	53.99	56.58	53.99	55.14	55.14	1.36%	5,802
Mar 11, 2026	55.46	55.46	53.58	54.40	54.40	-2.40%	4,375
Mar 10, 2026	55.79	56.32	55.35	55.74	55.74	0.74%	3,936
Mar 9, 2026	54.45	56.03	52.97	55.33	55.33	-0.65%	16,194
Mar 6, 2026	54.12	56.13	53.89	55.69	55.69	3.67%	9,570
Mar 5, 2026	59.18	59.18	52.00	53.72	53.72	-9.27%	19,959
Mar 4, 2026	56.77	59.30	56.31	59.21	59.21	5.02%	2,537
Mar 3, 2026	59.00	59.00	55.90	56.38	56.38	-5.08%	13,374
Mar 2, 2026	61.50	61.61	57.99	59.40	59.40	4.17%	9,232
Feb 27, 2026	57.95	58.65	56.45	57.02	57.02	-1.88%	6,320
Feb 26, 2026	57.49	58.53	57.14	58.11	58.11	0.40%	1,515
Feb 25, 2026	59.21	59.21	57.68	57.88	57.88	-2.13%	5,978
Feb 24, 2026	58.99	59.29	58.20	59.14	59.14	-0.22%	2,533
Feb 23, 2026	60.29	60.29	59.12	59.27	59.27	-1.53%	3,273
Feb 20, 2026	61.00	61.27	60.00	60.19	60.19	-1.44%	1,354
Feb 19, 2026	61.50	61.60	59.98	61.07	61.07	0.36%	4,946
Feb 18, 2026	58.08	61.45	58.08	60.85	60.85	5.28%	12,298
Feb 17, 2026	58.81	59.10	57.20	57.80	57.80	-1.52%	3,001
Feb 16, 2026	58.16	59.02	57.17	58.69	58.69	1.68%	2,404
Feb 13, 2026	56.46	58.40	56.46	57.72	57.72	0.87%	2,962
Feb 12, 2026	57.94	58.14	57.00	57.22	57.22	-0.03%	4,166
Feb 11, 2026	58.25	58.25	56.80	57.24	57.24	-2.62%	2,909
Feb 10, 2026	58.05	59.20	56.85	58.78	58.78	2.05%	5,194