FRA:8JD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.77	0.77	0.77	0.77	0.77	-6.13%	-
Jun 25, 2026	0.82	0.82	0.82	0.82	0.82	-2.39%	-
Jun 24, 2026	0.84	0.84	0.84	0.84	0.84	2.33%	-
Jun 23, 2026	0.82	0.82	0.82	0.82	0.82	-1.45%	-
Jun 22, 2026	0.83	0.83	0.83	0.83	0.83	-2.36%	-
Jun 19, 2026	0.85	0.85	0.85	0.85	0.85	-0.12%	-
Jun 18, 2026	0.85	0.85	0.85	0.85	0.85	0.83%	-
Jun 17, 2026	0.84	0.84	0.84	0.84	0.84	0.12%	-
Jun 16, 2026	0.84	0.84	0.84	0.84	0.84	-2.66%	-
Jun 15, 2026	0.87	0.87	0.87	0.87	0.87	0.82%	-
Jun 12, 2026	0.86	0.86	0.86	0.86	0.86	0.70%	-
Jun 11, 2026	0.85	0.85	0.85	0.85	0.85	-1.96%	-
Jun 10, 2026	0.87	0.87	0.87	0.87	0.87	-0.27%	-
Jun 9, 2026	0.89	0.89	0.89	0.89	0.87	-9.03%	-
Jun 8, 2026	0.97	0.97	0.97	0.97	0.96	-4.88%	20,000
Jun 5, 2026	1.02	1.02	1.02	1.02	1.01	-3.58%	-
Jun 4, 2026	1.06	1.06	1.06	1.06	1.04	-8.45%	-
Jun 3, 2026	1.06	1.17	1.06	1.16	1.14	6.03%	6,811
Jun 2, 2026	1.09	1.09	1.09	1.09	1.08	-1.26%	-
Jun 1, 2026	1.11	1.11	1.11	1.11	1.09	-2.29%	-
May 29, 2026	1.13	1.13	1.13	1.13	1.12	10.96%	-
May 28, 2026	1.02	1.02	1.02	1.02	1.01	-1.35%	-
May 27, 2026	1.04	1.04	1.04	1.04	1.02	-2.08%	-
May 26, 2026	1.06	1.06	1.06	1.06	1.04	4.75%	-
May 25, 2026	1.01	1.01	1.01	1.01	0.99	-5.61%	-
May 22, 2026	0.99	1.07	0.99	1.07	1.05	6.36%	19
May 21, 2026	1.01	1.01	1.01	1.01	0.99	-4.19%	-
May 20, 2026	1.03	1.05	1.03	1.05	1.03	0.19%	15,000
May 19, 2026	1.05	1.05	1.05	1.05	1.03	-0.19%	-
May 18, 2026	1.05	1.05	1.05	1.05	1.03	-10.56%	-
May 15, 2026	1.17	1.17	1.17	1.17	1.15	2.44%	-
May 14, 2026	1.15	1.15	1.15	1.15	1.13	14.14%	-
May 13, 2026	1.00	1.00	1.00	1.00	0.99	5.13%	-
May 12, 2026	0.93	0.96	0.93	0.96	0.94	5.41%	2,820
May 11, 2026	0.91	0.91	0.91	0.91	0.89	-0.44%	-
May 8, 2026	0.91	0.91	0.91	0.91	0.89	1.00%	-
May 7, 2026	0.90	0.90	0.90	0.90	0.89	1.46%	-
May 6, 2026	0.89	0.89	0.89	0.89	0.87	-0.22%	-
May 5, 2026	0.89	0.89	0.89	0.89	0.88	-0.11%	-
May 4, 2026	0.89	0.89	0.89	0.89	0.88	0.56%	-
Apr 30, 2026	0.89	0.89	0.89	0.89	0.87	-5.74%	-
Apr 29, 2026	0.93	0.94	0.93	0.94	0.92	0.86%	2,820
Apr 28, 2026	0.93	0.93	0.93	0.93	0.92	-3.82%	-
Apr 27, 2026	0.97	0.97	0.97	0.97	0.95	0.94%	-
Apr 24, 2026	0.96	0.96	0.96	0.96	0.94	-0.52%	-
Apr 23, 2026	0.97	0.97	0.97	0.97	0.95	-0.41%	-
Apr 22, 2026	0.97	0.97	0.97	0.97	0.95	-0.51%	-
Apr 21, 2026	0.97	0.97	0.97	0.97	0.96	0.21%	-
Apr 20, 2026	0.97	0.97	0.97	0.97	0.96	-6.72%	-
Apr 17, 2026	1.04	1.04	1.04	1.04	1.02	0.39%	-