ETR:FRCJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.34	31.34	31.34	31.34	-	-0.10%	814
Sep 22, 2026	31.17	31.37	31.17	31.37	31.37	0.69%	814
Sep 21, 2026	31.07	31.17	31.05	31.15	31.15	0.60%	633
Sep 18, 2026	31.00	31.00	30.87	30.97	30.97	-1.23%	2,655
Sep 17, 2026	31.34	31.51	31.24	31.35	31.35	0.50%	763
Sep 16, 2026	30.95	31.20	30.95	31.20	31.20	1.99%	36
Sep 15, 2026	30.70	30.80	30.59	30.59	30.59	-1.42%	58
Sep 14, 2026	30.99	31.04	30.92	31.03	31.03	0.67%	660
Sep 11, 2026	30.46	30.84	30.46	30.82	30.82	2.21%	1,403
Sep 10, 2026	30.51	30.55	30.16	30.16	30.16	-0.20%	120
Sep 9, 2026	30.54	30.54	30.22	30.22	30.22	-1.18%	36
Sep 8, 2026	30.66	30.66	30.51	30.58	30.58	-1.04%	308
Sep 7, 2026	30.85	30.90	30.85	30.90	30.90	-0.21%	1,134
Sep 4, 2026	30.67	30.99	30.67	30.96	30.96	-0.08%	542
Sep 3, 2026	30.74	30.99	30.58	30.99	30.99	1.66%	3,663
Sep 2, 2026	30.33	30.51	29.99	30.48	30.48	-0.38%	6,877
Sep 1, 2026	30.86	30.86	30.45	30.60	30.60	-0.31%	246
Aug 31, 2026	31.04	31.04	30.69	30.69	30.69	-0.63%	3,079
Aug 28, 2026	30.82	30.95	30.82	30.89	30.89	1.70%	292
Aug 27, 2026	30.36	30.37	30.36	30.37	30.37	0.23%	2
Aug 26, 2026	30.44	30.49	30.30	30.30	30.30	0.61%	329
Aug 25, 2026	30.24	30.31	30.12	30.12	30.12	0.10%	87
Aug 24, 2026	30.17	30.17	30.06	30.09	30.09	0.82%	678
Aug 21, 2026	29.92	30.07	29.84	29.84	29.84	-0.23%	5,919
Aug 20, 2026	29.98	29.99	29.81	29.91	29.91	-0.55%	993
Aug 19, 2026	29.80	30.16	29.80	30.08	30.08	-0.66%	2,801
Aug 18, 2026	30.63	30.63	30.28	30.28	30.28	-3.09%	40
Aug 17, 2026	31.24	31.24	31.05	31.24	31.24	-0.62%	114
Aug 14, 2026	31.50	31.57	31.44	31.44	31.44	-0.49%	717
Aug 13, 2026	31.47	31.65	31.44	31.59	31.59	0.20%	525
Aug 12, 2026	31.41	31.79	31.41	31.72	31.53	0.65%	1,176
Aug 11, 2026	31.50	31.73	31.34	31.52	31.32	-0.10%	608
Aug 10, 2026	31.49	31.57	31.43	31.55	31.35	0.69%	3,030
Aug 7, 2026	30.99	31.33	30.99	31.33	31.14	1.97%	18,368
Aug 6, 2026	30.62	30.73	30.62	30.73	30.54	0.49%	1,146
Aug 5, 2026	30.52	30.58	30.52	30.58	30.39	1.17%	-
Aug 4, 2026	30.05	30.40	29.88	30.22	30.03	0.65%	480
Aug 3, 2026	30.16	30.16	29.81	30.03	29.84	0.42%	3,861
Jul 31, 2026	29.89	30.13	29.89	29.90	29.72	-0.75%	626
Jul 30, 2026	29.40	30.13	29.40	30.13	29.94	2.82%	2,886
Jul 29, 2026	29.38	29.62	29.30	29.30	29.12	-0.76%	1,918
Jul 28, 2026	29.46	29.53	29.30	29.53	29.34	-1.16%	1,815
Jul 27, 2026	30.06	30.14	29.87	29.87	29.69	0.88%	291
Jul 24, 2026	29.42	29.66	29.41	29.61	29.43	1.11%	147
Jul 23, 2026	29.72	29.74	29.29	29.29	29.11	-1.66%	135
Jul 22, 2026	29.80	29.80	29.70	29.78	29.60	-1.28%	237
Jul 21, 2026	29.97	30.17	29.85	30.17	29.98	1.24%	221
Jul 20, 2026	29.40	29.80	29.40	29.80	29.61	0.98%	132
Jul 17, 2026	29.26	29.53	29.26	29.51	29.32	-1.72%	238
Jul 16, 2026	30.12	30.12	29.62	30.02	29.84	-0.15%	213