FRA:76J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	39.74	39.74	39.74	39.74	39.74	0.47%	-
Aug 24, 2026	40.45	40.45	39.55	39.55	39.55	-2.71%	120
Aug 21, 2026	40.53	40.65	40.53	40.65	40.65	-1.28%	50
Aug 20, 2026	42.01	42.01	41.12	41.18	41.18	-1.24%	127
Aug 19, 2026	42.42	42.42	41.69	41.69	41.69	-7.93%	11
Aug 18, 2026	45.28	45.28	45.28	45.28	45.28	-4.40%	-
Aug 17, 2026	47.59	48.50	47.37	47.37	47.37	2.32%	325
Aug 14, 2026	45.54	46.29	45.54	46.29	46.29	-0.04%	320
Aug 13, 2026	46.31	46.31	46.31	46.31	46.31	4.64%	-
Aug 12, 2026	44.26	44.26	44.26	44.26	44.26	0.25%	-
Aug 11, 2026	43.45	44.15	43.45	44.15	44.15	-7.37%	23
Aug 10, 2026	47.02	47.66	47.02	47.66	47.66	9.16%	130
Aug 7, 2026	43.66	43.66	43.66	43.66	43.66	-0.78%	-
Aug 6, 2026	42.67	44.00	42.67	44.00	44.00	0.08%	25
Aug 5, 2026	46.43	46.43	42.17	43.97	43.97	-3.81%	372
Aug 4, 2026	44.27	45.71	44.27	45.71	45.71	5.37%	135
Aug 3, 2026	44.25	44.25	42.86	43.38	43.38	-3.75%	81
Jul 31, 2026	45.07	45.07	45.07	45.07	45.07	4.46%	-
Jul 30, 2026	41.22	43.14	41.22	43.14	43.14	-0.87%	61
Jul 29, 2026	42.50	43.52	42.50	43.52	43.52	-0.70%	300
Jul 28, 2026	45.15	45.50	42.92	43.83	43.83	-5.82%	113
Jul 27, 2026	47.72	48.49	45.76	46.54	46.54	-6.99%	265
Jul 24, 2026	49.63	50.03	49.63	50.03	50.03	-2.11%	148
Jul 23, 2026	51.07	51.11	51.07	51.11	51.11	-0.66%	1
Jul 22, 2026	51.37	51.45	51.37	51.45	51.45	0.18%	10
Jul 21, 2026	50.48	51.79	50.48	51.36	51.36	2.09%	152
Jul 20, 2026	50.31	50.31	50.31	50.31	50.31	2.54%	-
Jul 17, 2026	49.07	49.07	49.07	49.07	49.07	-3.83%	-
Jul 16, 2026	53.15	53.15	51.02	51.02	51.02	-7.19%	60
Jul 15, 2026	56.30	56.30	54.97	54.97	54.97	-1.93%	83
Jul 14, 2026	56.57	56.57	56.05	56.05	56.05	-4.09%	40
Jul 13, 2026	58.44	58.44	58.44	58.44	58.44	-3.87%	-
Jul 10, 2026	60.79	60.79	60.79	60.79	60.79	1.11%	44
Jul 9, 2026	60.12	60.12	60.12	60.12	60.12	2.51%	30
Jul 8, 2026	57.34	58.65	55.84	58.65	58.65	1.56%	395
Jul 7, 2026	58.78	59.46	57.75	57.75	57.75	-5.36%	290
Jul 6, 2026	62.32	62.32	61.02	61.02	61.02	-2.32%	30
Jul 3, 2026	61.45	62.47	61.45	62.47	62.47	0.48%	566
Jul 2, 2026	67.61	67.61	62.17	62.17	62.17	-13.28%	170
Jul 1, 2026	71.69	71.69	71.69	71.69	71.69	0.96%	-
Jun 30, 2026	71.01	71.01	71.01	71.01	71.01	0.40%	-
Jun 29, 2026	70.73	70.73	70.73	70.73	70.73	-3.02%	-
Jun 26, 2026	72.93	72.93	72.93	72.93	72.93	-4.95%	-
Jun 25, 2026	75.82	76.73	75.82	76.73	76.73	2.03%	100
Jun 24, 2026	73.76	75.20	73.76	75.20	75.20	2.22%	66
Jun 23, 2026	75.19	75.19	73.67	73.67	73.56	-6.78%	831
Jun 22, 2026	75.38	79.03	75.37	79.03	78.92	6.78%	1,447
Jun 19, 2026	72.83	74.01	72.83	74.01	73.90	2.63%	247
Jun 18, 2026	70.98	72.11	70.98	72.11	72.01	2.60%	975
Jun 17, 2026	69.56	70.28	69.56	70.28	70.18	-0.82%	8