FRA:1KJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	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%	-
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%	-