Frencken Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	1.98	2.05	1.92	2.04	2.04	1.49%	2,309,400
Oct 30, 2026	2.07	2.07	1.99	2.01	2.01	-5.19%	3,358,400
Oct 29, 2026	2.12	2.16	2.09	2.12	2.12	-0.93%	2,702,000
Oct 28, 2026	2.10	2.16	2.09	2.14	2.14	4.39%	3,859,600
Oct 27, 2026	2.08	2.11	2.03	2.05	2.05	0.99%	3,128,200
Oct 26, 2026	2.04	2.05	1.99	2.03	2.03	-0.98%	3,439,800
Oct 23, 2026	2.08	2.09	2.03	2.05	2.05	-3.30%	4,996,600
Oct 22, 2026	2.21	2.21	2.09	2.12	2.12	-4.07%	4,742,300
Oct 21, 2026	2.24	2.25	2.21	2.21	2.21	0.91%	2,225,600
Oct 20, 2026	2.27	2.27	2.18	2.19	2.19	-3.52%	4,209,000
Oct 19, 2026	2.23	2.32	2.22	2.27	2.27	0.44%	4,391,600
Oct 16, 2026	2.24	2.30	2.20	2.26	2.26	2.73%	4,627,100
Oct 15, 2026	2.28	2.28	2.20	2.20	2.20	-6.38%	9,010,900
Oct 14, 2026	2.39	2.43	2.34	2.35	2.35	-1.67%	3,290,800
Oct 13, 2026	2.43	2.43	2.37	2.39	2.39	-2.85%	4,449,900
Oct 12, 2026	2.55	2.55	2.46	2.46	2.46	-3.15%	3,995,900
Oct 9, 2026	2.51	2.54	2.48	2.54	2.54	1.20%	4,824,400
Oct 8, 2026	2.60	2.63	2.51	2.51	2.51	-4.20%	6,040,100
Oct 7, 2026	2.64	2.69	2.60	2.62	2.62	-0.38%	4,262,400
Oct 6, 2026	2.67	2.67	2.61	2.63	2.63	-0.75%	3,573,600
Oct 5, 2026	2.71	2.73	2.65	2.65	2.65	-1.49%	3,281,400
Oct 2, 2026	2.64	2.71	2.63	2.69	2.69	2.28%	9,636,600
Oct 1, 2026	2.63	2.67	2.59	2.63	2.63	0.38%	4,433,600
Sep 30, 2026	2.66	2.69	2.62	2.62	2.62	-0.76%	5,372,900
Sep 29, 2026	2.61	2.67	2.61	2.64	2.64	1.54%	2,619,600
Sep 28, 2026	2.65	2.65	2.57	2.60	2.60	-1.14%	3,900,500
Sep 25, 2026	2.66	2.74	2.62	2.63	2.63	0.38%	9,126,300
Sep 24, 2026	2.67	2.72	2.61	2.62	2.62	-2.24%	6,079,300
Sep 23, 2026	2.62	2.73	2.62	2.68	2.68	3.47%	11,516,200
Sep 22, 2026	2.64	2.66	2.54	2.59	2.59	0.39%	4,729,900
Sep 21, 2026	2.57	2.59	2.52	2.58	2.58	0.39%	5,152,200
Sep 18, 2026	2.46	2.57	2.46	2.57	2.57	5.76%	17,625,600
Sep 17, 2026	2.46	2.46	2.41	2.43	2.43	-0.82%	3,784,800
Sep 16, 2026	2.35	2.45	2.35	2.45	2.45	4.26%	4,977,400
Sep 15, 2026	2.38	2.41	2.35	2.35	2.35	-1.26%	2,952,300
Sep 14, 2026	2.44	2.46	2.38	2.38	2.38	-2.86%	4,557,900
Sep 11, 2026	2.45	2.49	2.40	2.45	2.45	-0.81%	4,016,800
Sep 10, 2026	2.49	2.52	2.44	2.47	2.47	-1.59%	5,423,700
Sep 9, 2026	2.46	2.57	2.46	2.51	2.51	2.03%	13,404,100
Sep 8, 2026	2.41	2.47	2.38	2.46	2.46	2.50%	11,944,800
Sep 7, 2026	2.31	2.43	2.31	2.40	2.40	4.35%	11,909,100
Sep 4, 2026	2.27	2.32	2.26	2.30	2.30	2.22%	11,168,100
Sep 3, 2026	2.28	2.29	2.25	2.25	2.25	-0.88%	4,318,400
Sep 2, 2026	2.29	2.34	2.25	2.27	2.27	-0.87%	5,114,100
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