FRA:5JX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.28	0.29	0.28	0.29	0.29	2.84%	-
Dec 18, 2025	0.28	0.28	0.28	0.28	0.28	0.71%	-
Dec 17, 2025	0.26	0.28	0.26	0.28	0.28	6.06%	-
Dec 16, 2025	0.27	0.27	0.26	0.26	0.26	-0.75%	-
Dec 15, 2025	0.38	0.38	0.27	0.27	0.27	-29.26%	16,722
Dec 12, 2025	0.38	0.38	0.38	0.38	0.26	-1.05%	-
Dec 11, 2025	0.38	0.38	0.38	0.38	0.27	-	-
Dec 10, 2025	0.38	0.38	0.38	0.38	0.27	-1.04%	-
Dec 9, 2025	0.38	0.38	0.38	0.38	0.27	-	-
Dec 8, 2025	0.38	0.38	0.38	0.38	0.27	-0.52%	-
Dec 5, 2025	0.38	0.39	0.38	0.39	0.27	0.52%	-
Dec 4, 2025	0.38	0.38	0.38	0.38	0.27	-	-
Dec 3, 2025	0.39	0.39	0.38	0.38	0.27	-1.54%	-
Dec 2, 2025	0.38	0.39	0.38	0.39	0.27	2.09%	-
Dec 1, 2025	0.38	0.38	0.38	0.38	0.27	-	-
Nov 28, 2025	0.38	0.38	0.38	0.38	0.27	-	-
Nov 27, 2025	0.39	0.39	0.38	0.38	0.27	-2.55%	-
Nov 26, 2025	0.39	0.39	0.39	0.39	0.27	-	-
Nov 25, 2025	0.39	0.39	0.39	0.39	0.27	-	-
Nov 24, 2025	0.39	0.39	0.39	0.39	0.27	-	-
Nov 21, 2025	0.39	0.39	0.39	0.39	0.27	0.51%	-
Nov 20, 2025	0.39	0.39	0.39	0.39	0.27	0.52%	-
Nov 19, 2025	0.39	0.39	0.39	0.39	0.26	-0.51%	-
Nov 18, 2025	0.39	0.39	0.39	0.39	0.27	0.52%	-
Nov 17, 2025	0.39	0.39	0.39	0.39	0.26	-	-
Nov 14, 2025	0.39	0.39	0.39	0.39	0.26	-	-
Nov 13, 2025	0.39	0.39	0.39	0.39	0.26	-	-
Nov 12, 2025	0.39	0.39	0.39	0.39	0.26	-1.02%	-
Nov 11, 2025	0.39	0.39	0.39	0.39	0.27	-	-
Nov 10, 2025	0.39	0.39	0.39	0.39	0.27	0.51%	-
Nov 7, 2025	0.39	0.39	0.39	0.39	0.27	0.52%	-
Nov 6, 2025	0.39	0.39	0.39	0.39	0.26	0.52%	-
Nov 5, 2025	0.39	0.39	0.39	0.39	0.26	-4.46%	-
Nov 4, 2025	0.38	0.40	0.38	0.40	0.27	5.21%	1,500
Nov 3, 2025	0.39	0.39	0.38	0.38	0.26	-1.54%	-
Oct 31, 2025	0.38	0.39	0.38	0.39	0.27	1.56%	-
Oct 30, 2025	0.38	0.38	0.38	0.38	0.26	-0.52%	-
Oct 29, 2025	0.39	0.39	0.39	0.39	0.26	-1.03%	-
Oct 28, 2025	0.39	0.39	0.39	0.39	0.27	-	-
Oct 27, 2025	0.40	0.40	0.39	0.39	0.27	-1.52%	-
Oct 24, 2025	0.39	0.40	0.39	0.40	0.27	1.02%	-
Oct 23, 2025	0.39	0.39	0.39	0.39	0.27	1.55%	-
Oct 22, 2025	0.38	0.39	0.38	0.39	0.26	0.52%	-
Oct 21, 2025	0.39	0.39	0.38	0.38	0.26	-1.54%	-
Oct 20, 2025	0.37	0.42	0.37	0.39	0.27	5.41%	1,809
Oct 17, 2025	0.37	0.37	0.37	0.37	0.25	-	-
Oct 16, 2025	0.37	0.40	0.37	0.37	0.25	-	300
Oct 15, 2025	0.37	0.37	0.37	0.37	0.25	-	-
Oct 14, 2025	0.37	0.37	0.37	0.37	0.25	-0.54%	-
Oct 13, 2025	0.37	0.37	0.37	0.37	0.25	1.09%	-