FRA:1XJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.51	39.63	39.51	39.63	-	3.20%	-
Jun 2, 2026	38.37	38.40	38.37	38.40	38.40	-2.14%	-
Jun 1, 2026	38.25	39.24	38.25	39.24	39.24	0.85%	-
May 29, 2026	37.85	38.91	37.85	38.91	38.91	1.65%	60
May 28, 2026	37.86	38.28	37.85	38.28	38.28	0.18%	-
May 27, 2026	38.37	38.37	38.21	38.21	38.21	-3.80%	-
May 26, 2026	39.49	39.72	39.14	39.72	39.72	0.66%	400
May 25, 2026	38.00	39.49	38.00	39.46	39.46	-0.70%	50
May 22, 2026	39.64	39.74	39.64	39.74	39.74	-2.72%	-
May 21, 2026	40.23	40.85	40.23	40.85	40.85	-0.32%	-
May 20, 2026	41.20	41.20	40.98	40.98	40.98	-1.68%	-
May 19, 2026	41.36	41.68	41.36	41.68	41.68	1.14%	-
May 18, 2026	41.25	41.26	41.21	41.21	41.21	3.93%	-
May 15, 2026	40.17	42.99	39.65	39.65	39.65	0.51%	75
May 14, 2026	40.43	40.46	39.45	39.45	39.45	0.21%	-
May 13, 2026	40.21	40.24	39.95	39.95	39.37	0.81%	-
May 12, 2026	39.62	39.64	39.62	39.63	39.05	-2.49%	-
May 11, 2026	38.98	40.64	38.95	40.64	40.05	3.65%	25
May 8, 2026	39.21	39.21	39.20	39.21	38.64	-0.76%	-
May 7, 2026	39.79	39.79	39.51	39.51	38.94	-2.35%	-
May 6, 2026	41.73	41.75	40.46	40.46	39.87	-3.92%	49
May 5, 2026	42.72	42.72	42.11	42.11	41.50	-3.35%	100
May 4, 2026	43.38	43.57	41.70	43.57	42.94	4.09%	210
Apr 30, 2026	41.05	42.31	40.63	41.86	41.25	2.67%	100
Apr 29, 2026	40.06	40.77	40.05	40.77	40.18	0.30%	-
Apr 28, 2026	40.06	40.65	40.05	40.65	40.06	1.85%	-
Apr 27, 2026	39.75	39.91	39.71	39.91	39.33	0.13%	-
Apr 24, 2026	40.06	40.06	39.86	39.86	39.28	-0.85%	-
Apr 23, 2026	39.89	40.20	39.89	40.20	39.62	2.50%	-
Apr 22, 2026	39.21	39.22	39.20	39.22	38.65	0.38%	-
Apr 21, 2026	38.66	39.07	38.66	39.07	38.50	1.53%	-
Apr 20, 2026	39.00	39.00	38.48	38.48	37.92	3.22%	-
Apr 17, 2026	39.32	39.32	37.28	37.28	36.74	-4.58%	-
Apr 16, 2026	38.61	39.07	38.61	39.07	38.50	4.38%	-
Apr 15, 2026	37.47	37.47	37.43	37.43	36.89	-1.71%	-
Apr 14, 2026	37.98	38.08	37.96	38.08	37.53	-2.16%	550
Apr 13, 2026	39.00	39.00	38.92	38.92	38.35	2.18%	-
Apr 10, 2026	37.58	38.09	37.58	38.09	37.54	-0.96%	40
Apr 9, 2026	38.34	38.46	38.33	38.46	37.90	0.10%	-
Apr 8, 2026	37.00	38.42	37.00	38.42	37.86	-4.36%	150
Apr 7, 2026	39.31	40.87	39.31	40.17	39.59	2.47%	320
Apr 2, 2026	40.00	40.00	39.20	39.20	38.63	-	-
Apr 1, 2026	39.70	39.80	39.20	39.20	38.63	-3.92%	-
Mar 31, 2026	39.90	41.40	39.60	40.80	40.21	-1.21%	304
Mar 30, 2026	40.70	41.30	40.70	41.30	40.70	-0.48%	-
Mar 27, 2026	40.70	41.50	40.70	41.50	40.90	0.48%	-
Mar 26, 2026	40.30	41.30	40.30	41.30	40.70	0.98%	-
Mar 25, 2026	40.40	40.90	40.10	40.90	40.31	-0.97%	-
Mar 24, 2026	40.00	41.30	40.00	41.30	40.70	1.98%	-
Mar 23, 2026	40.90	41.40	40.50	40.50	39.91	-2.17%	-