FRA:CJ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.55	49.55	49.55	49.55	49.55	0.71%	30
Mar 26, 2026	49.20	49.20	49.20	49.20	49.20	4.02%	-
Mar 25, 2026	47.20	47.30	47.20	47.30	47.30	-1.56%	-
Mar 24, 2026	47.50	48.05	46.95	48.05	48.05	-4.28%	41
Mar 23, 2026	52.40	53.00	50.20	50.20	46.41	-5.28%	600
Mar 20, 2026	55.00	55.00	53.00	53.00	49.00	-5.69%	114
Mar 19, 2026	52.90	56.20	52.90	56.20	51.95	5.84%	261
Mar 18, 2026	53.10	53.10	53.10	53.10	49.09	5.36%	30
Mar 17, 2026	50.40	50.40	50.40	50.40	46.59	-1.18%	-
Mar 16, 2026	49.85	51.00	49.85	51.00	47.15	0.59%	73
Mar 13, 2026	50.70	50.70	50.70	50.70	46.87	-1.74%	100
Mar 12, 2026	50.80	51.60	50.80	51.60	47.70	4.35%	160
Mar 11, 2026	49.45	49.45	49.45	49.45	45.71	2.59%	36
Mar 10, 2026	47.60	48.20	47.60	48.20	44.56	-4.55%	65
Mar 9, 2026	50.50	50.50	50.50	50.50	46.68	4.23%	100
Mar 6, 2026	47.90	48.45	47.90	48.45	44.79	1.47%	120
Mar 5, 2026	47.75	47.75	47.75	47.75	44.14	-0.93%	-
Mar 4, 2026	48.20	48.20	48.20	48.20	44.56	0.63%	15
Mar 3, 2026	48.50	48.55	47.90	47.90	44.28	-1.74%	301
Mar 2, 2026	46.65	48.85	46.65	48.75	45.07	9.18%	228
Feb 27, 2026	44.40	44.65	44.40	44.65	41.28	2.76%	-
Feb 26, 2026	43.45	43.45	43.45	43.45	40.17	1.16%	-
Feb 25, 2026	42.95	42.95	42.95	42.95	39.71	0.12%	3
Feb 24, 2026	43.00	43.00	41.10	42.90	39.66	2.14%	300
Feb 23, 2026	41.55	42.00	41.55	42.00	38.83	3.58%	500
Feb 20, 2026	40.55	40.55	40.55	40.55	37.49	-2.52%	-
Feb 19, 2026	41.60	41.60	41.60	41.60	38.46	5.32%	-
Feb 18, 2026	39.50	39.50	39.50	39.50	36.52	-1.86%	-
Feb 17, 2026	39.50	40.25	39.50	40.25	37.21	1.77%	200
Feb 16, 2026	40.55	40.55	39.55	39.55	36.56	-2.59%	220
Feb 13, 2026	40.05	40.60	40.05	40.60	37.53	-0.12%	110
Feb 12, 2026	40.25	40.65	40.25	40.65	37.58	3.30%	250
Feb 11, 2026	39.70	39.70	39.35	39.35	36.38	-0.25%	110
Feb 10, 2026	39.45	39.45	39.45	39.45	36.47	0.90%	-
Feb 9, 2026	39.10	39.10	39.10	39.10	36.15	1.56%	-
Feb 6, 2026	38.50	38.50	38.50	38.50	35.59	-1.41%	-
Feb 5, 2026	39.40	39.40	39.05	39.05	36.10	0.51%	55
Feb 4, 2026	38.85	38.85	38.85	38.85	35.92	0.65%	-
Feb 3, 2026	38.60	38.60	38.60	38.60	35.68	1.85%	850
Feb 2, 2026	37.90	37.90	37.90	37.90	35.04	-5.60%	-
Jan 30, 2026	40.15	40.15	40.15	40.15	37.12	1.52%	50
Jan 29, 2026	39.15	39.55	39.15	39.55	36.56	3.26%	1,054
Jan 28, 2026	38.30	38.30	38.30	38.30	35.41	1.59%	-
Jan 27, 2026	38.30	38.30	37.70	37.70	34.85	-1.82%	501
Jan 26, 2026	38.90	38.90	38.40	38.40	35.50	1.86%	280
Jan 23, 2026	37.70	37.70	37.70	37.70	34.85	0.53%	-
Jan 22, 2026	38.45	38.45	37.50	37.50	34.67	-1.32%	30
Jan 21, 2026	37.35	38.00	37.35	38.00	35.13	1.33%	600
Jan 20, 2026	36.45	37.50	36.45	37.50	34.67	2.18%	145
Jan 19, 2026	36.70	36.70	36.70	36.70	33.93	2.66%	280