FRA:1KJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	25.15	25.15	25.15	25.15	25.15	1.15%	-
Jun 1, 2026	24.12	24.87	24.12	24.87	24.87	2.33%	29
May 29, 2026	23.78	24.30	23.78	24.30	24.30	10.30%	1,207
May 28, 2026	21.63	22.03	21.44	22.03	22.03	3.60%	34
May 27, 2026	21.27	21.27	21.27	21.27	21.27	5.82%	-
May 26, 2026	20.10	20.10	20.10	20.10	20.10	-1.06%	-
May 25, 2026	20.31	20.31	20.31	20.31	20.31	-3.72%	-
May 22, 2026	21.10	21.10	21.10	21.10	21.10	3.38%	-
May 21, 2026	20.41	20.41	20.41	20.41	20.41	7.39%	-
May 20, 2026	19.00	19.00	19.00	19.00	19.00	4.45%	-
May 19, 2026	18.19	18.19	18.19	18.19	18.19	1.59%	-
May 18, 2026	17.91	17.91	17.91	17.91	17.91	-1.74%	-
May 15, 2026	18.22	18.22	18.22	18.22	18.22	2.18%	-
May 14, 2026	17.84	17.84	17.84	17.84	17.84	1.08%	-
May 13, 2026	17.62	17.65	17.62	17.65	17.65	1.04%	77
May 12, 2026	17.22	17.46	17.22	17.46	17.46	-4.29%	217
May 11, 2026	18.25	18.25	18.25	18.25	18.25	0.20%	-
May 8, 2026	18.21	18.21	18.21	18.21	18.21	-5.06%	-
May 7, 2026	19.18	19.18	19.18	19.18	19.18	-1.31%	-
May 6, 2026	18.84	19.43	18.84	19.43	19.43	3.50%	-
May 5, 2026	18.37	18.78	18.37	18.78	18.78	-3.46%	55
May 4, 2026	18.92	19.45	18.92	19.45	19.45	14.28%	150
Apr 30, 2026	17.02	17.02	17.02	17.02	17.02	-8.01%	-
Apr 29, 2026	18.10	18.50	18.10	18.50	18.50	-1.86%	250
Apr 28, 2026	18.91	19.40	18.85	18.85	18.85	1.38%	4,288
Apr 27, 2026	18.59	18.59	18.59	18.59	18.59	2.59%	-
Apr 24, 2026	18.12	18.12	18.12	18.12	18.12	-3.62%	-
Apr 23, 2026	18.80	18.80	18.80	18.80	18.80	-3.60%	-
Apr 22, 2026	19.51	19.51	19.51	19.51	19.51	-7.40%	-
Apr 21, 2026	21.07	21.07	21.07	21.07	21.07	-4.86%	-
Apr 20, 2026	21.68	22.14	21.68	22.14	22.14	4.02%	250
Apr 17, 2026	21.27	21.30	21.27	21.29	21.29	0.19%	60
Apr 16, 2026	21.25	21.25	21.25	21.25	21.25	-1.19%	-
Apr 15, 2026	20.80	21.50	20.80	21.50	21.50	8.42%	1,490
Apr 14, 2026	19.83	19.83	19.83	19.83	19.83	2.97%	-
Apr 13, 2026	19.26	19.26	19.26	19.26	19.26	-1.02%	-
Apr 10, 2026	19.46	19.46	19.46	19.46	19.46	-0.30%	-
Apr 9, 2026	19.51	19.51	19.51	19.51	19.51	1.90%	-
Apr 8, 2026	19.15	19.15	19.15	19.15	19.15	2.46%	-
Apr 7, 2026	18.69	18.69	18.69	18.69	18.69	-6.08%	-
Apr 2, 2026	18.70	19.90	18.53	19.90	19.90	1.76%	210
Apr 1, 2026	18.21	19.56	18.21	19.56	19.56	11.84%	500
Mar 31, 2026	17.49	17.49	17.49	17.49	17.49	2.61%	-
Mar 30, 2026	16.77	17.10	16.77	17.04	17.04	-3.35%	435
Mar 27, 2026	17.63	17.63	17.63	17.63	17.63	-1.48%	-
Mar 26, 2026	17.90	17.90	17.90	17.90	17.90	4.77%	-
Mar 25, 2026	17.08	17.08	17.08	17.08	17.08	4.72%	-
Mar 24, 2026	16.31	16.31	16.31	16.31	16.31	4.52%	-
Mar 23, 2026	15.61	15.61	15.61	15.61	15.61	-0.54%	-
Mar 20, 2026	15.69	15.69	15.69	15.69	15.69	4.98%	-