FRA:1KJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	54.60	54.60	54.60	54.60	54.60	-2.60%	-
Aug 24, 2026	56.06	56.06	56.06	56.06	56.06	1.83%	-
Aug 21, 2026	54.28	55.05	54.28	55.05	55.05	1.06%	9
Aug 20, 2026	53.81	54.47	53.03	54.47	54.47	14.05%	140
Aug 19, 2026	47.76	47.76	47.76	47.76	47.76	-4.13%	-
Aug 18, 2026	49.82	49.82	49.82	49.82	49.82	2.96%	-
Aug 17, 2026	48.19	48.39	48.19	48.39	48.39	-4.14%	-
Aug 14, 2026	50.22	50.48	50.22	50.48	50.48	1.09%	85
Aug 13, 2026	49.94	49.94	49.94	49.94	49.94	-1.12%	-
Aug 12, 2026	50.50	50.50	50.50	50.50	50.50	0.54%	-
Aug 11, 2026	50.23	50.23	50.23	50.23	50.23	1.56%	552
Aug 10, 2026	44.73	49.46	44.02	49.46	49.46	26.09%	552
Aug 7, 2026	37.30	39.23	37.20	39.23	39.23	-4.32%	415
Aug 6, 2026	41.00	41.00	41.00	41.00	41.00	-1.11%	-
Aug 5, 2026	41.46	41.46	41.46	41.46	41.46	1.76%	-
Aug 4, 2026	40.74	40.74	40.74	40.74	40.74	-0.63%	-
Aug 3, 2026	41.00	41.00	41.00	41.00	41.00	-3.89%	-
Jul 31, 2026	42.66	42.66	42.66	42.66	42.66	6.16%	-
Jul 30, 2026	40.19	40.19	40.19	40.19	40.19	-2.26%	-
Jul 29, 2026	41.12	41.12	41.12	41.12	41.12	2.30%	-
Jul 28, 2026	40.19	40.19	40.19	40.19	40.19	-2.25%	-
Jul 27, 2026	40.72	41.12	40.72	41.12	41.12	-3.90%	200
Jul 24, 2026	42.49	43.57	42.49	42.79	42.79	2.33%	340
Jul 23, 2026	40.89	41.81	40.89	41.81	41.81	1.60%	7
Jul 22, 2026	41.15	41.15	41.15	41.15	41.15	-0.16%	-
Jul 21, 2026	37.81	41.22	37.81	41.22	41.22	8.55%	40
Jul 20, 2026	37.97	37.97	37.97	37.97	37.97	-0.62%	-
Jul 17, 2026	38.42	38.42	38.21	38.21	38.21	-4.80%	300
Jul 16, 2026	40.13	40.13	40.13	40.13	40.13	0.63%	20
Jul 15, 2026	39.88	39.88	39.88	39.88	39.88	9.47%	-
Jul 14, 2026	36.43	36.43	36.43	36.43	36.43	-1.86%	-
Jul 13, 2026	37.12	37.12	37.12	37.12	37.12	-1.09%	-
Jul 10, 2026	37.49	37.53	37.49	37.53	37.53	14.98%	11
Jul 9, 2026	32.64	32.64	32.64	32.64	32.64	-1.18%	-
Jul 8, 2026	33.03	33.03	33.03	33.03	33.03	-5.80%	-
Jul 7, 2026	35.07	35.07	35.07	35.07	35.07	3.25%	-
Jul 6, 2026	33.96	33.96	33.96	33.96	33.96	-0.44%	-
Jul 3, 2026	34.11	34.11	34.11	34.11	34.11	0.16%	-
Jul 2, 2026	34.06	34.06	34.06	34.06	34.06	2.27%	-
Jul 1, 2026	33.30	33.30	33.30	33.30	33.30	-1.26%	-
Jun 30, 2026	32.38	33.73	32.38	33.73	33.73	4.56%	300
Jun 29, 2026	32.22	32.26	32.22	32.26	32.26	2.51%	10
Jun 26, 2026	31.12	31.47	31.12	31.47	31.47	1.21%	25
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%	-