FRA:1KJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	65.97	67.30	65.59	65.59	65.59	-5.71%	289
Sep 17, 2026	62.41	69.56	62.41	69.56	69.56	5.70%	3,220
Sep 16, 2026	64.36	65.81	64.36	65.81	65.81	1.09%	259
Sep 15, 2026	60.08	65.45	60.08	65.10	65.10	9.19%	15
Sep 14, 2026	59.21	60.00	58.46	59.62	59.62	4.27%	130
Sep 11, 2026	57.18	57.18	57.18	57.18	57.18	-0.14%	-
Sep 10, 2026	57.12	57.26	57.12	57.26	57.26	0.58%	150
Sep 9, 2026	56.49	56.93	56.49	56.93	56.93	1.52%	-
Sep 8, 2026	52.42	56.60	52.42	56.08	56.08	4.84%	180
Sep 7, 2026	53.49	53.49	53.49	53.49	53.49	1.87%	-
Sep 4, 2026	53.82	54.51	52.51	52.51	52.51	-1.02%	250
Sep 3, 2026	53.05	53.05	53.05	53.05	53.05	3.65%	-
Sep 2, 2026	51.18	51.18	51.18	51.18	51.18	-4.44%	-
Sep 1, 2026	53.56	53.56	53.56	53.56	53.56	3.74%	-
Aug 31, 2026	53.14	53.14	51.63	51.63	51.63	-6.09%	200
Aug 28, 2026	54.98	54.98	54.98	54.98	54.98	-0.74%	-
Aug 27, 2026	55.39	55.39	55.39	55.39	55.39	1.45%	-
Aug 26, 2026	55.27	55.69	54.60	54.60	54.60	-	170
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%	-