FRA:CJ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	50.60	50.60	50.60	50.60	-	4.44%	-
Apr 22, 2026	48.45	48.45	48.45	48.45	48.45	0.94%	-
Apr 21, 2026	47.80	48.00	47.80	48.00	48.00	0.10%	100
Apr 20, 2026	47.95	47.95	47.95	47.95	47.95	2.68%	-
Apr 17, 2026	50.00	50.00	46.70	46.70	46.70	-5.37%	605
Apr 16, 2026	48.65	49.35	48.65	49.35	49.35	0.92%	400
Apr 15, 2026	49.55	49.55	48.90	48.90	48.90	-2.00%	200
Apr 14, 2026	50.40	50.40	49.90	49.90	49.90	-1.58%	100
Apr 13, 2026	50.70	51.30	50.70	50.70	50.70	1.00%	4
Apr 10, 2026	49.10	50.20	49.10	50.20	50.20	3.51%	200
Apr 9, 2026	48.50	48.50	48.50	48.50	48.50	1.15%	-
Apr 8, 2026	47.00	47.95	47.00	47.95	47.95	-4.48%	100
Apr 7, 2026	50.20	50.20	50.20	50.20	50.20	2.66%	-
Apr 2, 2026	48.90	48.90	48.90	48.90	48.90	-1.31%	-
Apr 1, 2026	48.70	49.55	48.70	49.55	49.55	-0.90%	337
Mar 31, 2026	51.10	51.10	50.00	50.00	50.00	-2.15%	196
Mar 30, 2026	51.10	51.10	51.10	51.10	51.10	3.13%	30
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