FRA:1XJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	37.60	37.60	37.23	37.23	37.23	-0.48%	-
Aug 24, 2026	37.99	38.03	37.41	37.41	37.41	-1.08%	-
Aug 21, 2026	37.73	37.82	37.73	37.82	37.82	1.37%	-
Aug 20, 2026	36.80	37.31	36.79	37.31	37.31	0.35%	-
Aug 19, 2026	36.82	37.18	36.82	37.18	37.18	1.03%	-
Aug 18, 2026	36.47	36.80	36.45	36.80	36.80	1.46%	-
Aug 17, 2026	35.74	36.27	35.70	36.27	36.27	2.63%	-
Aug 14, 2026	35.04	35.34	35.02	35.34	35.34	0.48%	-
Aug 13, 2026	35.93	35.93	35.17	35.17	35.17	-1.70%	-
Aug 12, 2026	36.43	36.43	36.36	36.36	35.78	3.44%	-
Aug 11, 2026	36.00	36.00	35.15	35.15	34.59	0.06%	-
Aug 10, 2026	34.63	35.13	34.61	35.13	34.57	0.20%	-
Aug 7, 2026	35.22	35.22	35.06	35.06	34.50	-1.52%	-
Aug 6, 2026	35.17	35.60	35.17	35.60	35.03	-1.33%	-
Aug 5, 2026	35.94	36.08	35.94	36.08	35.50	-0.08%	11
Aug 4, 2026	37.22	37.22	36.11	36.11	35.53	-3.37%	-
Aug 3, 2026	39.44	39.44	37.37	37.37	36.77	3.40%	7
Jul 31, 2026	36.97	36.98	36.14	36.14	35.56	-1.47%	-
Jul 30, 2026	36.96	36.99	36.68	36.68	36.09	-1.53%	-
Jul 29, 2026	36.17	37.25	36.14	37.25	36.66	-0.43%	-
Jul 28, 2026	37.10	37.41	37.10	37.41	36.81	-2.58%	-
Jul 27, 2026	38.76	39.48	38.40	38.40	37.79	0.26%	760
Jul 24, 2026	38.86	38.86	38.30	38.30	37.69	-4.18%	-
Jul 23, 2026	38.83	39.97	38.83	39.97	39.33	4.74%	-
Jul 22, 2026	38.53	38.53	38.16	38.16	37.55	1.49%	-
Jul 21, 2026	38.06	38.06	37.60	37.60	37.00	-0.27%	-
Jul 20, 2026	38.03	38.03	37.70	37.70	37.10	-1.57%	-
Jul 17, 2026	37.71	38.30	37.71	38.30	37.69	5.42%	-
Jul 16, 2026	37.02	37.02	36.33	36.33	35.75	-1.86%	-
Jul 15, 2026	36.85	37.02	36.85	37.02	36.43	-1.07%	-
Jul 14, 2026	37.19	37.42	37.16	37.42	36.82	2.72%	-
Jul 13, 2026	36.12	36.43	36.05	36.43	35.85	4.20%	-
Jul 10, 2026	35.69	35.70	34.96	34.96	34.40	0.34%	-
Jul 9, 2026	36.82	36.84	34.84	34.84	34.28	-3.57%	-
Jul 8, 2026	35.71	36.13	35.69	36.13	35.55	3.85%	-
Jul 7, 2026	34.71	34.79	34.71	34.79	34.23	-0.51%	-
Jul 6, 2026	34.96	34.97	34.96	34.97	34.41	0.20%	-
Jul 3, 2026	34.86	34.90	34.86	34.90	34.34	-2.16%	-
Jul 2, 2026	35.45	35.67	35.41	35.67	35.10	-2.38%	-
Jul 1, 2026	36.44	36.54	36.44	36.54	35.96	0.19%	-
Jun 30, 2026	36.46	36.47	36.46	36.47	35.89	0.03%	-
Jun 29, 2026	36.57	36.59	36.46	36.46	35.88	-1.17%	-
Jun 26, 2026	37.51	37.51	36.89	36.89	36.30	-1.52%	-
Jun 25, 2026	37.38	37.46	37.38	37.46	36.86	0.75%	-
Jun 24, 2026	37.67	37.69	37.18	37.18	36.59	-0.24%	750
Jun 23, 2026	37.36	37.41	37.27	37.27	36.67	-1.27%	-
Jun 22, 2026	36.96	37.78	36.96	37.75	37.15	2.17%	200
Jun 19, 2026	37.03	37.03	36.95	36.95	36.36	0.14%	-
Jun 18, 2026	36.88	36.90	36.88	36.90	36.31	0.79%	-
Jun 17, 2026	36.69	36.69	36.61	36.61	36.03	1.02%	-