FRA:1KJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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%	-
Mar 19, 2026	14.95	14.95	14.95	14.95	14.95	-3.86%	-
Mar 18, 2026	15.55	15.55	15.55	15.55	15.55	8.97%	-
Mar 17, 2026	14.27	14.27	14.27	14.27	14.27	-7.88%	-
Mar 16, 2026	16.33	16.73	15.49	15.49	15.49	-6.74%	470
Mar 13, 2026	16.06	16.61	16.06	16.61	16.61	-3.18%	40
Mar 12, 2026	17.37	17.37	17.15	17.15	17.15	-1.47%	-
Mar 11, 2026	17.41	17.41	17.41	17.41	17.41	-1.67%	-
Mar 10, 2026	17.80	17.80	17.70	17.70	17.70	1.06%	70
Mar 9, 2026	17.52	17.52	17.52	17.52	17.52	-5.17%	-
Mar 6, 2026	18.47	18.47	18.47	18.47	18.47	-2.89%	-
Mar 5, 2026	19.02	19.02	19.02	19.02	19.02	-0.91%	-
Mar 4, 2026	19.20	19.20	19.20	19.20	19.20	2.67%	-
Mar 3, 2026	19.44	19.44	18.70	18.70	18.70	-2.53%	35
Mar 2, 2026	19.18	19.18	19.18	19.18	19.18	3.79%	-
Feb 27, 2026	18.43	18.48	18.43	18.48	18.48	12.68%	60
Feb 26, 2026	16.40	16.40	16.40	16.40	16.40	2.66%	-
Feb 25, 2026	15.98	15.98	15.98	15.98	15.98	0.69%	-
Feb 24, 2026	15.87	15.87	15.87	15.87	15.87	1.28%	-
Feb 23, 2026	15.67	15.67	15.67	15.67	15.67	-2.88%	-
Feb 20, 2026	16.13	16.13	16.13	16.13	16.13	-1.59%	-
Feb 19, 2026	16.39	16.39	16.39	16.39	16.39	5.64%	-
Feb 18, 2026	15.52	15.52	15.52	15.52	15.52	2.24%	-
Feb 17, 2026	15.18	15.18	15.18	15.18	15.18	0.60%	-
Feb 16, 2026	15.09	15.09	15.09	15.09	15.09	-10.82%	-
Feb 13, 2026	15.04	16.92	15.04	16.92	16.92	5.85%	100
Feb 12, 2026	15.98	15.98	15.98	15.98	15.98	0.44%	-
Feb 11, 2026	15.91	15.91	15.91	15.91	15.91	3.58%	-