FRA:1KJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.12	31.16	31.12	31.16	-	0.23%	-
Jun 25, 2026	30.34	31.09	30.34	31.09	31.09	1.27%	200
Jun 24, 2026	27.82	30.70	27.82	30.70	30.70	7.55%	650
Jun 23, 2026	28.55	28.55	28.55	28.55	28.55	-7.17%	-
Jun 22, 2026	30.17	30.75	30.17	30.75	30.75	1.87%	243
Jun 19, 2026	30.19	30.19	30.19	30.19	30.19	6.06%	40
Jun 18, 2026	27.83	28.46	27.83	28.46	28.46	4.84%	70
Jun 17, 2026	27.15	27.15	27.15	27.15	27.15	-2.07%	-
Jun 16, 2026	27.72	27.72	27.72	27.72	27.72	10.66%	-
Jun 15, 2026	25.05	25.05	25.05	25.05	25.05	0.70%	-
Jun 12, 2026	24.92	24.92	24.88	24.88	24.88	0.02%	24
Jun 11, 2026	24.87	24.87	24.87	24.87	24.87	-4.53%	-
Jun 10, 2026	26.05	26.05	26.05	26.05	26.05	3.35%	-
Jun 9, 2026	25.21	25.21	25.21	25.21	25.21	-9.95%	-
Jun 8, 2026	26.77	28.15	26.38	27.99	27.99	-2.39%	105
Jun 5, 2026	28.65	28.68	28.65	28.68	28.68	3.80%	110
Jun 4, 2026	27.63	27.63	27.63	27.63	27.63	1.39%	-
Jun 3, 2026	26.91	27.25	25.78	27.25	27.25	8.33%	381
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