FRA:TK41 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.88	31.88	31.88	31.88	31.88	-1.18%	-
Jun 2, 2026	32.26	32.26	32.26	32.26	32.26	1.00%	-
Jun 1, 2026	31.94	31.94	31.94	31.94	31.94	-0.81%	-
May 29, 2026	32.34	32.34	32.20	32.20	32.20	-5.90%	22
May 28, 2026	34.26	34.26	34.22	34.22	34.22	-4.04%	16
May 27, 2026	35.66	35.66	35.66	35.66	35.66	-1.98%	-
May 26, 2026	36.38	36.38	36.38	36.38	36.38	-0.76%	-
May 25, 2026	36.66	36.66	36.66	36.66	36.66	-4.28%	-
May 22, 2026	37.94	38.30	37.94	38.30	38.30	1.75%	300
May 21, 2026	37.64	37.64	37.64	37.64	37.64	2.62%	-
May 20, 2026	36.68	36.68	36.68	36.68	36.68	0.55%	-
May 19, 2026	36.48	36.48	36.48	36.48	36.48	-0.82%	-
May 18, 2026	36.16	36.78	36.16	36.78	36.78	2.00%	18
May 15, 2026	36.06	36.06	36.06	36.06	36.06	-0.61%	-
May 14, 2026	36.28	36.28	36.28	36.28	36.28	-1.73%	-
May 13, 2026	36.54	36.92	36.54	36.92	36.92	0.98%	250
May 12, 2026	36.56	36.56	36.56	36.56	36.56	-2.25%	-
May 11, 2026	37.40	37.40	37.40	37.40	37.40	0.75%	12
May 8, 2026	37.12	37.12	37.12	37.12	37.12	2.94%	-
May 7, 2026	36.34	36.34	36.06	36.06	36.06	-2.96%	150
May 6, 2026	37.16	37.16	37.16	37.16	37.16	2.43%	-
May 5, 2026	36.28	36.28	36.28	36.28	36.28	1.34%	-
May 4, 2026	35.80	35.80	35.80	35.80	35.80	3.29%	-
Apr 30, 2026	34.06	34.66	34.06	34.66	34.66	2.61%	396
Apr 29, 2026	33.78	33.78	33.78	33.78	33.78	0.30%	-
Apr 28, 2026	33.68	33.68	33.68	33.68	33.68	1.63%	-
Apr 27, 2026	33.14	33.14	33.14	33.14	33.14	1.47%	-
Apr 24, 2026	32.66	32.66	32.66	32.66	32.66	0.62%	-
Apr 23, 2026	32.46	32.46	32.46	32.46	32.46	0.19%	-
Apr 22, 2026	32.40	32.40	32.40	32.40	32.40	-3.69%	-
Apr 21, 2026	33.58	33.64	33.58	33.64	33.64	1.45%	45
Apr 20, 2026	32.90	33.16	32.90	33.16	33.16	1.97%	90
Apr 17, 2026	32.52	32.52	32.52	32.52	32.52	-0.18%	-
Apr 16, 2026	32.58	32.58	32.58	32.58	32.58	1.05%	-
Apr 15, 2026	32.24	32.24	32.24	32.24	32.24	-2.95%	-
Apr 14, 2026	33.22	33.22	33.22	33.22	33.22	-1.48%	-
Apr 13, 2026	33.04	33.72	33.04	33.72	33.72	3.75%	280
Apr 10, 2026	32.50	32.50	32.50	32.50	32.50	-2.64%	-
Apr 9, 2026	33.46	33.46	33.38	33.38	33.38	-5.39%	200
Apr 8, 2026	32.38	35.28	32.38	35.28	35.28	-0.84%	376
Apr 7, 2026	34.94	35.58	34.94	35.58	35.58	6.21%	80
Apr 2, 2026	33.50	33.50	33.50	33.50	33.50	-1.00%	-
Apr 1, 2026	33.84	33.84	33.84	33.84	33.84	-1.91%	-
Mar 31, 2026	33.48	34.50	33.48	34.50	34.50	5.12%	350
Mar 30, 2026	32.82	32.82	32.82	32.82	32.82	-1.32%	-
Mar 27, 2026	32.76	33.26	32.76	33.26	33.26	1.03%	100
Mar 26, 2026	32.92	32.92	32.92	32.92	32.92	-2.83%	115
Mar 25, 2026	33.88	33.88	33.88	33.88	33.88	4.12%	-
Mar 24, 2026	32.54	32.54	32.54	32.54	32.54	2.13%	663
Mar 23, 2026	30.52	31.86	30.52	31.86	31.86	2.64%	45