FRA:CJ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.80	45.80	45.05	45.05	45.05	-1.42%	1
Jun 25, 2026	45.70	45.70	45.70	45.70	45.70	-2.87%	-
Jun 24, 2026	47.05	47.05	47.05	47.05	47.05	0.11%	-
Jun 23, 2026	47.00	47.00	47.00	47.00	47.00	-0.84%	-
Jun 22, 2026	47.40	47.40	47.40	47.40	47.40	1.28%	-
Jun 19, 2026	46.75	46.80	46.75	46.80	46.80	-0.11%	100
Jun 18, 2026	47.95	47.95	46.85	46.85	46.85	-3.10%	103
Jun 17, 2026	48.35	48.35	48.35	48.35	48.35	-0.51%	-
Jun 16, 2026	48.60	48.60	48.60	48.60	48.60	-	-
Jun 15, 2026	51.30	51.30	48.60	48.60	48.60	-2.80%	80
Jun 12, 2026	51.70	51.70	50.00	50.00	50.00	-4.58%	90
Jun 11, 2026	52.20	52.40	52.20	52.40	52.40	3.97%	125
Jun 10, 2026	50.40	50.40	50.40	50.40	50.40	-1.56%	-
Jun 9, 2026	51.30	51.30	51.20	51.20	51.20	-1.54%	360
Jun 8, 2026	51.40	52.00	51.40	52.00	52.00	-1.14%	100
Jun 5, 2026	52.30	52.60	52.30	52.60	52.60	2.33%	80
Jun 4, 2026	50.60	51.40	50.60	51.40	51.40	0.98%	250
Jun 3, 2026	50.90	50.90	50.90	50.90	50.90	-0.59%	-
Jun 2, 2026	49.90	51.20	49.90	51.20	51.20	3.43%	400
Jun 1, 2026	49.50	49.50	49.50	49.50	49.50	2.17%	-
May 29, 2026	49.45	49.45	48.45	48.45	48.45	-2.22%	100
May 28, 2026	49.80	49.80	49.55	49.55	49.55	-1.49%	550
May 27, 2026	50.30	50.30	50.30	50.30	50.30	-3.08%	-
May 26, 2026	51.90	51.90	51.90	51.90	51.90	-1.52%	-
May 25, 2026	53.00	53.00	52.60	52.70	52.70	0.38%	10
May 22, 2026	52.50	52.50	52.50	52.50	52.50	9.93%	-
May 21, 2026	55.00	55.70	54.50	54.50	47.76	-1.98%	140
May 20, 2026	55.60	55.60	55.60	55.60	48.72	0.91%	-
May 19, 2026	55.10	55.10	55.10	55.10	48.28	4.75%	1
May 18, 2026	52.60	52.60	52.60	52.60	46.09	-1.13%	40
May 15, 2026	53.20	53.20	53.20	53.20	46.62	-2.56%	-
May 14, 2026	54.60	54.60	54.60	54.60	47.85	0.92%	-
May 13, 2026	53.30	54.10	53.30	54.10	47.41	1.50%	200
May 12, 2026	52.20	53.30	52.20	53.30	46.71	-0.37%	9
May 11, 2026	53.60	53.60	53.50	53.50	46.88	0.38%	6
May 8, 2026	53.30	53.30	53.30	53.30	46.71	1.91%	-
May 7, 2026	52.30	52.30	52.30	52.30	45.83	-5.94%	-
May 6, 2026	55.60	55.60	55.60	55.60	48.72	-0.54%	-
May 5, 2026	54.80	55.90	54.80	55.90	48.98	1.27%	160
May 4, 2026	57.00	57.00	54.40	55.20	48.37	1.28%	320
Apr 30, 2026	54.70	54.70	54.50	54.50	47.76	0.93%	30
Apr 29, 2026	54.00	54.00	54.00	54.00	47.32	4.65%	-
Apr 28, 2026	51.60	51.60	51.60	51.60	45.22	-2.46%	-
Apr 27, 2026	52.30	52.90	52.30	52.90	46.36	4.34%	1,174
Apr 24, 2026	50.70	50.70	50.70	50.70	44.43	-0.78%	-
Apr 23, 2026	50.60	51.10	50.60	51.10	44.78	5.47%	200
Apr 22, 2026	48.45	48.45	48.45	48.45	42.46	0.94%	-
Apr 21, 2026	47.80	48.00	47.80	48.00	42.06	0.10%	100
Apr 20, 2026	47.95	47.95	47.95	47.95	42.02	2.68%	-
Apr 17, 2026	50.00	50.00	46.70	46.70	40.92	-5.37%	605