Frencken Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.74	2.76	2.63	2.68	2.68	-1.83%	5,829,700
Apr 29, 2026	2.71	2.78	2.69	2.73	2.70	0.37%	5,339,700
Apr 28, 2026	2.65	2.73	2.64	2.72	2.69	3.42%	5,877,600
Apr 27, 2026	2.78	2.79	2.62	2.63	2.60	-1.13%	8,384,400
Apr 24, 2026	2.55	2.72	2.55	2.66	2.63	5.14%	11,367,600
Apr 23, 2026	2.52	2.57	2.49	2.53	2.50	1.20%	7,260,800
Apr 22, 2026	2.50	2.54	2.48	2.50	2.47	0.40%	2,601,100
Apr 21, 2026	2.48	2.54	2.44	2.49	2.46	2.05%	4,422,400
Apr 20, 2026	2.52	2.53	2.44	2.44	2.42	-3.56%	3,907,500
Apr 17, 2026	2.52	2.57	2.48	2.53	2.50	1.20%	7,562,900
Apr 16, 2026	2.51	2.54	2.49	2.50	2.47	0.81%	5,750,100
Apr 15, 2026	2.45	2.58	2.43	2.48	2.46	2.48%	17,838,800
Apr 14, 2026	2.39	2.45	2.37	2.42	2.40	2.54%	5,344,300
Apr 13, 2026	2.35	2.40	2.33	2.36	2.34	-0.84%	3,951,400
Apr 10, 2026	2.42	2.43	2.36	2.38	2.36	-	4,636,400
Apr 9, 2026	2.28	2.42	2.27	2.38	2.36	3.93%	16,767,900
Apr 8, 2026	2.23	2.30	2.20	2.29	2.27	6.02%	13,074,200
Apr 7, 2026	2.10	2.19	2.10	2.16	2.14	3.35%	11,232,000
Apr 6, 2026	2.04	2.10	2.03	2.09	2.07	2.96%	4,941,200
Apr 2, 2026	2.12	2.12	2.03	2.03	2.01	-3.79%	5,456,300
Apr 1, 2026	2.10	2.15	2.08	2.11	2.09	3.43%	7,388,100
Mar 31, 2026	2.11	2.12	2.01	2.04	2.02	-4.23%	10,398,300
Mar 30, 2026	2.08	2.16	2.06	2.13	2.11	0.95%	8,255,800
Mar 27, 2026	2.12	2.17	2.09	2.11	2.09	-1.86%	6,714,600
Mar 26, 2026	2.15	2.27	2.14	2.15	2.13	-	16,004,300
Mar 25, 2026	1.98	2.15	1.97	2.15	2.13	10.26%	19,680,100
Mar 24, 2026	1.99	1.99	1.92	1.95	1.93	1.04%	3,525,700
Mar 23, 2026	2.04	2.04	1.91	1.93	1.91	-7.21%	11,383,800
Mar 20, 2026	2.05	2.12	2.05	2.08	2.06	2.46%	9,670,300
Mar 19, 2026	2.02	2.08	2.01	2.03	2.01	-1.46%	5,871,600
Mar 18, 2026	2.03	2.06	2.01	2.06	2.04	1.48%	6,408,600
Mar 17, 2026	2.02	2.07	2.00	2.03	2.01	1.50%	7,271,300
Mar 16, 2026	1.98	2.01	1.95	2.00	1.98	0.50%	3,975,200
Mar 13, 2026	2.02	2.03	1.97	1.99	1.97	-1.97%	5,106,400
Mar 12, 2026	2.01	2.07	2.00	2.03	2.01	-	5,475,900
Mar 11, 2026	2.01	2.05	1.98	2.03	2.01	1.50%	6,072,900
Mar 10, 2026	1.95	2.02	1.93	2.00	1.98	4.17%	8,714,100
Mar 9, 2026	1.94	1.95	1.87	1.92	1.90	-4.48%	11,902,900
Mar 6, 2026	2.01	2.07	1.99	2.01	1.99	-0.99%	7,557,700
Mar 5, 2026	2.05	2.08	2.01	2.03	2.01	1.00%	9,576,200
Mar 4, 2026	2.03	2.10	1.98	2.01	1.99	-1.47%	13,226,300
Mar 3, 2026	2.11	2.16	2.00	2.04	2.02	-2.39%	12,320,400
Mar 2, 2026	1.95	2.11	1.93	2.09	2.07	-3.24%	15,897,100
Feb 27, 2026	2.02	2.18	2.00	2.16	2.14	6.40%	11,561,800
Feb 26, 2026	2.00	2.07	1.96	2.03	2.01	2.53%	15,714,600
Feb 25, 2026	1.98	2.00	1.95	1.98	1.96	1.02%	4,791,900
Feb 24, 2026	1.88	1.99	1.86	1.96	1.94	4.26%	12,270,400
Feb 23, 2026	1.89	1.92	1.87	1.88	1.86	-0.53%	6,092,200
Feb 20, 2026	1.90	1.91	1.87	1.89	1.87	-	4,296,600
Feb 19, 2026	1.91	1.92	1.88	1.89	1.87	-1.05%	5,540,900