FRA:0FJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	1.06	1.08	1.06	1.08	-	6.11%	-
Jun 2, 2026	0.98	1.01	0.98	1.01	1.01	1.20%	7,300
Jun 1, 2026	1.00	1.00	1.00	1.00	1.00	1.21%	2,000
May 29, 2026	1.00	1.00	0.99	0.99	0.99	-3.70%	20
May 28, 2026	0.99	1.03	0.99	1.03	1.03	10.54%	1,000
May 27, 2026	0.93	0.93	0.93	0.93	0.93	-1.90%	2,000
May 26, 2026	0.95	0.95	0.95	0.95	0.95	-2.87%	-
May 25, 2026	0.98	0.98	0.98	0.98	0.98	-1.31%	-
May 22, 2026	0.99	0.99	0.99	0.99	0.99	7.85%	650
May 21, 2026	0.93	0.93	0.92	0.92	0.92	-0.86%	650
May 20, 2026	0.93	0.93	0.93	0.93	0.93	-5.13%	130
May 19, 2026	0.94	0.98	0.94	0.98	0.98	-3.85%	1,073
May 18, 2026	1.00	1.01	1.00	1.01	1.01	-0.39%	19,430
May 15, 2026	1.02	1.02	1.02	1.02	1.02	-9.91%	7,500
May 14, 2026	1.07	1.13	1.07	1.13	1.13	4.24%	6,750
May 13, 2026	1.08	1.08	1.08	1.08	1.08	3.04%	-
May 12, 2026	1.05	1.05	1.05	1.05	1.05	-3.49%	300
May 11, 2026	1.05	1.09	1.05	1.09	1.09	7.50%	11,000
May 8, 2026	0.98	1.01	0.98	1.01	1.01	6.74%	5,000
May 7, 2026	0.95	0.97	0.95	0.95	0.95	9.32%	18,500
May 6, 2026	0.88	0.90	0.87	0.87	0.87	-0.46%	721
May 5, 2026	0.87	0.87	0.87	0.87	0.87	-0.91%	-
May 4, 2026	0.89	0.89	0.88	0.88	0.88	5.76%	5,000
Apr 30, 2026	0.83	0.84	0.83	0.83	0.83	-2.00%	2,498
Apr 29, 2026	0.85	0.85	0.85	0.85	0.85	1.43%	-
Apr 28, 2026	0.84	0.84	0.84	0.84	0.84	-5.84%	-
Apr 27, 2026	0.86	0.89	0.86	0.89	0.89	12.52%	5,000
Apr 24, 2026	0.79	0.79	0.79	0.79	0.79	-6.83%	-
Apr 23, 2026	0.82	0.85	0.82	0.85	0.85	-1.05%	1,240
Apr 22, 2026	0.86	0.86	0.86	0.86	0.86	-1.04%	-
Apr 21, 2026	0.83	0.87	0.83	0.87	0.87	1.40%	11,500
Apr 20, 2026	0.81	0.86	0.81	0.86	0.86	1.30%	3,500
Apr 17, 2026	0.84	0.84	0.84	0.84	0.84	1.69%	-
Apr 16, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	-
Apr 15, 2026	0.83	0.83	0.83	0.83	0.83	-4.59%	13
Apr 14, 2026	0.86	0.87	0.86	0.87	0.87	4.56%	1,147
Apr 13, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Apr 10, 2026	0.84	0.84	0.84	0.84	0.84	-3.56%	-
Apr 9, 2026	0.87	0.87	0.87	0.87	0.87	-2.25%	-
Apr 8, 2026	0.84	0.89	0.84	0.89	0.89	21.58%	7,111
Apr 7, 2026	0.73	0.73	0.73	0.73	0.73	-2.14%	-
Apr 2, 2026	0.75	0.75	0.75	0.75	0.75	-3.86%	-
Apr 1, 2026	0.78	0.78	0.78	0.78	0.78	4.15%	-
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	-10.00%	-
Mar 30, 2026	0.80	0.83	0.80	0.83	0.83	5.73%	3,500
Mar 27, 2026	0.82	0.82	0.79	0.79	0.79	-6.66%	15,000
Mar 26, 2026	0.84	0.84	0.84	0.84	0.84	-2.89%	-
Mar 25, 2026	0.87	0.87	0.87	0.87	0.87	12.91%	-
Mar 24, 2026	0.77	0.77	0.76	0.77	0.77	8.79%	13,120
Mar 23, 2026	0.70	0.71	0.70	0.71	0.71	-7.24%	1,500