FRA:CJ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	49.90	49.90	49.90	49.90	-	0.81%	-
Jun 1, 2026	49.50	49.50	49.50	49.50	49.50	2.17%	100
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	2.68%	140
May 21, 2026	55.00	55.70	54.50	54.50	51.13	-1.98%	140
May 20, 2026	55.60	55.60	55.60	55.60	52.16	0.91%	-
May 19, 2026	55.10	55.10	55.10	55.10	51.69	4.75%	1
May 18, 2026	52.60	52.60	52.60	52.60	49.35	-1.13%	40
May 15, 2026	53.20	53.20	53.20	53.20	49.91	-2.56%	-
May 14, 2026	54.60	54.60	54.60	54.60	51.22	0.92%	-
May 13, 2026	53.30	54.10	53.30	54.10	50.75	1.50%	200
May 12, 2026	52.20	53.30	52.20	53.30	50.00	-0.37%	9
May 11, 2026	53.60	53.60	53.50	53.50	50.19	0.38%	6
May 8, 2026	53.30	53.30	53.30	53.30	50.00	1.91%	-
May 7, 2026	52.30	52.30	52.30	52.30	49.06	-5.94%	-
May 6, 2026	55.60	55.60	55.60	55.60	52.16	-0.54%	-
May 5, 2026	54.80	55.90	54.80	55.90	52.44	1.27%	160
May 4, 2026	57.00	57.00	54.40	55.20	51.79	1.28%	320
Apr 30, 2026	54.70	54.70	54.50	54.50	51.13	0.93%	30
Apr 29, 2026	54.00	54.00	54.00	54.00	50.66	4.65%	-
Apr 28, 2026	51.60	51.60	51.60	51.60	48.41	-2.46%	-
Apr 27, 2026	52.30	52.90	52.30	52.90	49.63	4.34%	1,174
Apr 24, 2026	50.70	50.70	50.70	50.70	47.56	-0.78%	-
Apr 23, 2026	50.60	51.10	50.60	51.10	47.94	5.47%	200
Apr 22, 2026	48.45	48.45	48.45	48.45	45.45	0.94%	-
Apr 21, 2026	47.80	48.00	47.80	48.00	45.03	0.10%	100
Apr 20, 2026	47.95	47.95	47.95	47.95	44.98	2.68%	-
Apr 17, 2026	50.00	50.00	46.70	46.70	43.81	-5.37%	605
Apr 16, 2026	48.65	49.35	48.65	49.35	46.30	0.92%	400
Apr 15, 2026	49.55	49.55	48.90	48.90	45.88	-2.00%	200
Apr 14, 2026	50.40	50.40	49.90	49.90	46.81	-1.58%	100
Apr 13, 2026	50.70	51.30	50.70	50.70	47.56	1.00%	4
Apr 10, 2026	49.10	50.20	49.10	50.20	47.09	3.51%	200
Apr 9, 2026	48.50	48.50	48.50	48.50	45.50	1.15%	-
Apr 8, 2026	47.00	47.95	47.00	47.95	44.98	-4.48%	100
Apr 7, 2026	50.20	50.20	50.20	50.20	47.09	2.66%	-
Apr 2, 2026	48.90	48.90	48.90	48.90	45.88	-1.31%	-
Apr 1, 2026	48.70	49.55	48.70	49.55	46.48	-0.90%	337
Mar 31, 2026	51.10	51.10	50.00	50.00	46.91	-2.15%	196
Mar 30, 2026	51.10	51.10	51.10	51.10	47.94	3.13%	-
Mar 27, 2026	49.55	49.55	49.55	49.55	46.48	0.71%	30
Mar 26, 2026	49.20	49.20	49.20	49.20	46.16	4.02%	-
Mar 25, 2026	47.20	47.30	47.20	47.30	44.37	-1.56%	-
Mar 24, 2026	47.50	48.05	46.95	48.05	45.08	3.54%	41
Mar 23, 2026	52.40	53.00	50.20	50.20	43.54	-5.28%	600
Mar 20, 2026	55.00	55.00	53.00	53.00	45.97	-5.69%	114