FRA:CJ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	42.45	42.45	42.45	42.45	42.45	0.93%	-
Jul 16, 2026	48.50	48.50	47.80	48.10	42.06	-3.80%	90
Jul 15, 2026	49.20	50.00	49.20	50.00	43.72	2.46%	40
Jul 14, 2026	48.85	48.85	48.60	48.80	42.67	1.35%	830
Jul 13, 2026	48.95	48.95	46.75	48.15	42.10	3.44%	895
Jul 10, 2026	48.75	48.75	46.55	46.55	40.70	1.64%	303
Jul 9, 2026	45.80	45.80	45.80	45.80	40.05	1.55%	-
Jul 8, 2026	44.60	45.30	44.45	45.10	39.43	2.38%	309
Jul 7, 2026	43.85	44.05	43.20	44.05	38.52	1.38%	301
Jul 6, 2026	43.80	43.80	43.45	43.45	37.99	-1.70%	3
Jul 3, 2026	44.00	44.20	44.00	44.20	38.65	1.73%	10
Jul 2, 2026	43.45	43.45	43.45	43.45	37.99	0.12%	-
Jul 1, 2026	43.80	43.80	43.35	43.40	37.95	-1.92%	746
Jun 30, 2026	44.15	44.25	44.15	44.25	38.69	-0.45%	1
Jun 29, 2026	46.05	46.05	44.45	44.45	38.87	-1.33%	125
Jun 26, 2026	45.80	45.80	45.05	45.05	39.39	-1.42%	1
Jun 25, 2026	45.70	45.70	45.70	45.70	39.96	-2.87%	-
Jun 24, 2026	47.05	47.05	47.05	47.05	41.14	0.11%	-
Jun 23, 2026	47.00	47.00	47.00	47.00	41.10	-0.84%	-
Jun 22, 2026	47.40	47.40	47.40	47.40	41.45	1.28%	-
Jun 19, 2026	46.75	46.80	46.75	46.80	40.92	-0.11%	100
Jun 18, 2026	47.95	47.95	46.85	46.85	40.96	-3.10%	103
Jun 17, 2026	48.35	48.35	48.35	48.35	42.28	-0.51%	-
Jun 16, 2026	48.60	48.60	48.60	48.60	42.49	-	-
Jun 15, 2026	51.30	51.30	48.60	48.60	42.49	-2.80%	80
Jun 12, 2026	51.70	51.70	50.00	50.00	43.72	-4.58%	90
Jun 11, 2026	52.20	52.40	52.20	52.40	45.82	3.97%	125
Jun 10, 2026	50.40	50.40	50.40	50.40	44.07	-1.56%	-
Jun 9, 2026	51.30	51.30	51.20	51.20	44.77	-1.54%	360
Jun 8, 2026	51.40	52.00	51.40	52.00	45.47	-1.14%	100
Jun 5, 2026	52.30	52.60	52.30	52.60	45.99	2.33%	80
Jun 4, 2026	50.60	51.40	50.60	51.40	44.94	0.98%	250
Jun 3, 2026	50.90	50.90	50.90	50.90	44.51	-0.59%	-
Jun 2, 2026	49.90	51.20	49.90	51.20	44.77	3.43%	400
Jun 1, 2026	49.50	49.50	49.50	49.50	43.28	2.17%	-
May 29, 2026	49.45	49.45	48.45	48.45	42.36	-2.22%	100
May 28, 2026	49.80	49.80	49.55	49.55	43.33	-1.49%	550
May 27, 2026	50.30	50.30	50.30	50.30	43.98	-3.08%	-
May 26, 2026	51.90	51.90	51.90	51.90	45.38	-1.52%	-
May 25, 2026	53.00	53.00	52.60	52.70	46.08	0.38%	10
May 22, 2026	52.50	52.50	52.50	52.50	45.90	9.93%	-
May 21, 2026	55.00	55.70	54.50	54.50	41.76	-1.98%	140
May 20, 2026	55.60	55.60	55.60	55.60	42.60	0.91%	-
May 19, 2026	55.10	55.10	55.10	55.10	42.22	4.75%	1
May 18, 2026	52.60	52.60	52.60	52.60	40.30	-1.13%	40
May 15, 2026	53.20	53.20	53.20	53.20	40.76	-2.56%	-
May 14, 2026	54.60	54.60	54.60	54.60	41.83	0.92%	-
May 13, 2026	53.30	54.10	53.30	54.10	41.45	1.50%	200
May 12, 2026	52.20	53.30	52.20	53.30	40.84	-0.37%	9
May 11, 2026	53.60	53.60	53.50	53.50	40.99	0.38%	6