Frencken Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.34	2.34	2.28	2.29	2.29	-2.14%	5,353,000
Aug 31, 2026	2.33	2.36	2.23	2.34	2.34	-0.43%	9,179,800
Aug 28, 2026	2.36	2.47	2.33	2.35	2.35	-7.48%	9,661,400
Aug 25, 2026	2.49	2.57	2.44	2.54	2.54	1.60%	4,539,200
Aug 24, 2026	2.60	2.61	2.50	2.50	2.50	-3.10%	4,001,400
Aug 21, 2026	2.61	2.63	2.56	2.58	2.58	-1.15%	4,802,900
Aug 20, 2026	2.73	2.73	2.60	2.61	2.61	-3.69%	5,653,000
Aug 19, 2026	2.60	2.74	2.59	2.71	2.71	1.50%	5,847,700
Aug 18, 2026	2.76	2.81	2.63	2.67	2.67	-3.26%	6,509,600
Aug 17, 2026	2.65	2.78	2.65	2.76	2.76	4.94%	6,815,800
Aug 14, 2026	2.64	2.68	2.57	2.63	2.63	-5.73%	9,901,200
Aug 13, 2026	2.72	2.82	2.71	2.79	2.79	4.10%	9,110,200
Aug 12, 2026	2.66	2.71	2.63	2.68	2.68	0.75%	4,435,900
Aug 11, 2026	2.59	2.66	2.55	2.66	2.66	3.50%	4,698,800
Aug 7, 2026	2.56	2.60	2.51	2.57	2.57	0.78%	3,816,200
Aug 6, 2026	2.60	2.60	2.54	2.55	2.55	-3.04%	2,709,700
Aug 5, 2026	2.65	2.72	2.62	2.63	2.63	1.15%	6,988,300
Aug 4, 2026	2.54	2.62	2.53	2.60	2.60	4.00%	4,663,500
Aug 3, 2026	2.47	2.55	2.44	2.50	2.50	1.21%	5,848,000
Jul 31, 2026	2.48	2.50	2.42	2.47	2.47	5.56%	7,444,600
Jul 30, 2026	2.36	2.39	2.32	2.34	2.34	-4.10%	6,313,200
Jul 29, 2026	2.47	2.47	2.34	2.44	2.44	-0.81%	5,803,200
Jul 28, 2026	2.63	2.63	2.44	2.46	2.46	-8.89%	9,587,000
Jul 27, 2026	2.72	2.72	2.64	2.70	2.70	0.37%	3,073,700
Jul 24, 2026	2.72	2.73	2.67	2.69	2.69	-1.82%	3,318,900
Jul 23, 2026	2.74	2.79	2.72	2.74	2.74	0.74%	2,291,400
Jul 22, 2026	2.79	2.85	2.72	2.72	2.72	-1.45%	5,768,400
Jul 21, 2026	2.68	2.77	2.66	2.76	2.76	3.76%	5,240,100
Jul 20, 2026	2.66	2.70	2.61	2.66	2.66	1.14%	4,106,300
Jul 17, 2026	2.70	2.74	2.62	2.63	2.63	-4.01%	5,170,600
Jul 16, 2026	2.81	2.81	2.71	2.74	2.74	-4.53%	6,080,600
Jul 15, 2026	2.79	2.90	2.76	2.87	2.87	3.99%	8,078,800
Jul 14, 2026	2.71	2.78	2.64	2.76	2.76	1.47%	4,646,100
Jul 13, 2026	2.74	2.77	2.71	2.72	2.72	-1.45%	3,276,000
Jul 10, 2026	2.81	2.88	2.75	2.76	2.76	-1.08%	4,149,700
Jul 9, 2026	2.76	2.86	2.73	2.79	2.79	2.95%	4,941,100
Jul 8, 2026	2.83	2.88	2.70	2.71	2.71	-5.24%	6,567,800
Jul 7, 2026	2.93	2.95	2.80	2.86	2.86	-2.72%	5,062,000
Jul 6, 2026	2.96	2.96	2.86	2.94	2.94	-	3,620,800
Jul 3, 2026	2.88	3.01	2.86	2.94	2.94	2.08%	3,881,000
Jul 2, 2026	2.97	2.97	2.88	2.88	2.88	-5.26%	6,260,800
Jul 1, 2026	3.02	3.10	3.02	3.04	3.04	1.33%	4,599,800
Jun 30, 2026	3.00	3.05	2.96	3.00	3.00	1.69%	5,730,900
Jun 29, 2026	2.99	3.00	2.86	2.95	2.95	-0.67%	6,414,600
Jun 26, 2026	3.16	3.16	2.96	2.97	2.97	-7.19%	7,009,700
Jun 25, 2026	3.07	3.23	3.06	3.20	3.20	7.02%	6,214,100
Jun 24, 2026	3.15	3.20	2.97	2.99	2.99	-3.24%	7,830,400
Jun 23, 2026	3.53	3.53	3.08	3.09	3.09	-12.71%	8,348,100
Jun 22, 2026	3.12	3.54	3.08	3.54	3.54	13.10%	13,295,100
Jun 19, 2026	3.15	3.18	3.04	3.13	3.13	0.32%	4,500,300