FRA:2JCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.68	0.74	0.68	0.74	0.74	5.44%	3,844
Mar 26, 2026	0.69	0.71	0.69	0.70	0.70	-0.85%	3,850
Mar 25, 2026	0.70	0.70	0.70	0.70	0.70	3.53%	750
Mar 24, 2026	0.68	0.71	0.67	0.68	0.68	6.25%	2,885
Mar 23, 2026	0.65	0.68	0.64	0.64	0.64	-1.84%	13,506
Mar 20, 2026	0.67	0.67	0.65	0.65	0.65	-2.10%	650
Mar 19, 2026	0.69	0.69	0.67	0.67	0.67	-5.93%	14,850
Mar 18, 2026	0.70	0.75	0.70	0.71	0.71	1.14%	45,631
Mar 17, 2026	0.70	0.73	0.70	0.70	0.70	0.29%	1,570
Mar 16, 2026	0.70	0.70	0.66	0.70	0.70	-0.29%	120,741
Mar 13, 2026	0.72	0.77	0.70	0.70	0.70	-7.41%	34,200
Mar 12, 2026	0.81	0.81	0.75	0.76	0.76	-3.57%	14,195
Mar 11, 2026	0.78	0.80	0.78	0.78	0.78	-1.26%	7,831
Mar 10, 2026	0.81	0.82	0.79	0.79	0.79	-3.41%	99,567
Mar 9, 2026	0.81	0.85	0.80	0.82	0.82	3.27%	108,270
Mar 6, 2026	0.75	0.80	0.75	0.80	0.80	3.11%	10,473
Mar 5, 2026	0.80	0.81	0.77	0.77	0.77	-3.74%	1,328
Mar 4, 2026	0.77	0.83	0.77	0.80	0.80	4.43%	13,839
Mar 3, 2026	0.84	0.84	0.77	0.77	0.77	-5.88%	22,346
Mar 2, 2026	0.85	0.87	0.82	0.82	0.82	-0.49%	19,374
Feb 27, 2026	0.83	0.84	0.82	0.82	0.82	-	5,070
Feb 26, 2026	0.84	0.84	0.82	0.82	0.82	-1.44%	5,635
Feb 25, 2026	0.87	0.87	0.83	0.83	0.83	-6.31%	7,800
Feb 24, 2026	0.84	0.89	0.84	0.89	0.89	5.97%	13,760
Feb 23, 2026	0.86	0.88	0.82	0.84	0.84	-1.18%	22,880
Feb 20, 2026	0.84	0.88	0.82	0.85	0.85	-1.40%	37,450
Feb 19, 2026	0.84	0.88	0.84	0.86	0.86	-4.44%	10,039
Feb 18, 2026	0.87	0.94	0.81	0.90	0.90	4.65%	30,776
Feb 17, 2026	1.04	1.04	0.86	0.86	0.86	-17.70%	22,090
Feb 16, 2026	1.04	1.07	1.04	1.05	1.05	3.47%	8,614
Feb 13, 2026	0.98	1.02	0.98	1.01	1.01	5.21%	4,350
Feb 12, 2026	1.01	1.04	0.96	0.96	0.96	-1.23%	5,400
Feb 11, 2026	1.01	1.08	0.97	0.97	0.97	-3.28%	17,150
Feb 10, 2026	1.14	1.14	0.99	1.01	1.01	-15.19%	26,729
Feb 9, 2026	1.17	1.25	1.10	1.19	1.19	-0.42%	9,342
Feb 6, 2026	1.19	1.26	1.14	1.19	1.19	1.71%	55,055
Feb 5, 2026	1.31	1.31	1.17	1.17	1.17	-11.70%	64,070
Feb 4, 2026	1.44	1.44	1.33	1.33	1.33	-3.99%	58,268
Feb 3, 2026	1.35	1.41	1.35	1.38	1.38	0.36%	10,464
Feb 2, 2026	1.43	1.46	1.38	1.38	1.38	1.10%	5,660
Jan 30, 2026	1.47	1.49	1.35	1.36	1.36	-2.86%	22,448
Jan 29, 2026	1.52	1.53	1.38	1.40	1.40	-9.39%	14,731
Jan 28, 2026	1.53	1.58	1.51	1.55	1.55	-0.96%	9,305
Jan 27, 2026	1.40	1.56	1.37	1.56	1.56	7.22%	44,908
Jan 26, 2026	1.48	1.51	1.46	1.46	1.46	2.11%	43,879
Jan 23, 2026	1.45	1.51	1.37	1.43	1.43	-0.70%	41,900
Jan 22, 2026	1.47	1.48	1.44	1.44	1.44	-	25,067
Jan 21, 2026	1.43	1.48	1.40	1.44	1.44	-1.03%	30,515
Jan 20, 2026	1.46	1.53	1.45	1.45	1.45	0.35%	33,071
Jan 19, 2026	1.47	1.58	1.41	1.45	1.45	0.70%	81,122