FRA:76J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.88	39.53	38.88	39.53	39.53	-1.19%	60
Oct 22, 2026	41.01	41.01	40.00	40.00	40.00	-5.33%	200
Oct 21, 2026	42.59	43.02	42.25	42.25	42.25	4.33%	396
Oct 20, 2026	40.50	40.50	40.50	40.50	40.50	-2.42%	-
Oct 19, 2026	42.32	42.32	41.50	41.50	41.50	-5.35%	150
Oct 16, 2026	43.52	43.85	43.52	43.85	43.85	6.94%	7
Oct 15, 2026	42.76	42.76	41.00	41.00	41.00	-1.04%	750
Oct 14, 2026	41.43	41.43	41.43	41.43	41.43	-2.37%	-
Oct 13, 2026	42.44	42.44	42.44	42.44	42.44	-1.45%	-
Oct 12, 2026	43.04	43.06	43.01	43.06	43.06	-3.24%	500
Oct 9, 2026	44.33	44.50	44.33	44.50	44.50	-0.98%	210
Oct 8, 2026	42.48	44.94	42.48	44.94	44.94	4.60%	459
Oct 7, 2026	42.97	42.97	42.97	42.97	42.97	-0.24%	-
Oct 6, 2026	43.13	43.22	43.07	43.07	43.07	-2.26%	500
Oct 5, 2026	44.07	44.07	44.07	44.07	44.07	-1.28%	-
Oct 2, 2026	43.40	44.64	43.40	44.64	44.64	3.49%	65
Oct 1, 2026	43.22	43.22	43.05	43.13	43.13	2.13%	116
Sep 30, 2026	41.98	42.36	41.98	42.23	42.23	1.48%	30
Sep 29, 2026	41.62	41.62	41.62	41.62	41.62	-1.00%	-
Sep 28, 2026	41.98	42.18	41.98	42.04	42.04	-2.89%	135
Sep 25, 2026	41.55	43.29	41.55	43.29	43.29	7.05%	225
Sep 24, 2026	40.44	40.44	40.44	40.44	40.44	-2.55%	-
Sep 23, 2026	41.73	41.73	41.50	41.50	41.50	-1.19%	130
Sep 22, 2026	42.10	42.10	42.10	42.10	42.00	-0.94%	-
Sep 21, 2026	42.07	42.50	42.07	42.50	42.39	5.17%	25
Sep 18, 2026	40.41	40.41	40.41	40.41	40.31	7.07%	-
Sep 17, 2026	37.74	37.74	37.74	37.74	37.65	-0.05%	-
Sep 16, 2026	37.06	37.76	37.06	37.76	37.67	0.56%	1,530
Sep 15, 2026	37.55	37.55	37.55	37.55	37.46	-4.15%	-
Sep 14, 2026	39.18	39.18	39.18	39.18	39.08	-0.86%	-
Sep 11, 2026	39.52	39.52	39.52	39.52	39.42	-0.59%	-
Sep 10, 2026	39.75	39.75	39.75	39.75	39.65	1.69%	75
Sep 9, 2026	38.99	39.09	38.64	39.09	38.99	-0.37%	311
Sep 8, 2026	39.24	39.24	39.24	39.24	39.14	1.20%	-
Sep 7, 2026	38.77	38.77	38.77	38.77	38.67	-0.42%	-
Sep 4, 2026	38.38	38.94	38.38	38.94	38.84	3.14%	254
Sep 3, 2026	37.75	37.75	37.75	37.75	37.66	0.13%	-
Sep 2, 2026	37.70	37.70	37.70	37.70	37.61	-1.72%	-
Sep 1, 2026	38.36	38.36	38.36	38.36	38.26	-0.36%	-
Aug 31, 2026	38.66	38.66	38.50	38.50	38.40	-1.50%	583
Aug 28, 2026	39.53	39.53	39.09	39.09	38.99	-4.18%	500
Aug 27, 2026	39.73	40.79	39.73	40.79	40.69	3.67%	42
Aug 26, 2026	39.31	39.35	39.31	39.35	39.25	-0.98%	25
Aug 25, 2026	39.74	39.74	39.74	39.74	39.64	0.47%	-
Aug 24, 2026	40.45	40.45	39.55	39.55	39.45	-2.71%	120
Aug 21, 2026	40.53	40.65	40.53	40.65	40.55	-1.28%	50
Aug 20, 2026	42.01	42.01	41.12	41.18	41.07	-1.24%	127
Aug 19, 2026	42.42	42.42	41.69	41.69	41.59	-7.93%	11
Aug 18, 2026	45.28	45.28	45.28	45.28	45.17	-4.40%	-
Aug 17, 2026	47.59	48.50	47.37	47.37	47.25	2.32%	325