FRA:R3NK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	44.28	44.28	43.34	43.86	43.86	-0.24%	635
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
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