FRA:CSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	84.98	84.98	84.98	84.98	84.98	4.82%	62
Mar 26, 2026	85.77	86.80	81.07	81.07	81.07	-3.11%	1,900
Mar 25, 2026	83.70	83.70	83.67	83.67	83.67	0.37%	-
Mar 24, 2026	83.32	84.97	83.32	83.36	83.36	-1.01%	120
Mar 23, 2026	83.39	84.21	83.39	84.21	84.21	2.09%	-
Mar 20, 2026	83.54	83.54	82.49	82.49	82.49	1.31%	-
Mar 19, 2026	81.71	81.71	81.42	81.42	81.42	-2.37%	-
Mar 18, 2026	84.39	84.39	83.40	83.40	83.40	-3.67%	-
Mar 17, 2026	86.00	86.58	86.00	86.58	86.58	-0.09%	-
Mar 16, 2026	85.79	86.66	85.79	86.66	86.66	1.34%	-
Mar 13, 2026	86.40	87.00	85.51	85.51	85.51	-1.03%	100
Mar 12, 2026	86.35	86.40	86.35	86.40	86.40	-1.02%	-
Mar 11, 2026	86.80	88.57	86.80	87.29	87.29	-0.93%	6
Mar 10, 2026	86.96	88.11	86.96	88.11	88.11	0.74%	-
Mar 9, 2026	85.12	87.46	85.12	87.46	86.36	0.74%	17
Mar 6, 2026	87.53	87.53	86.82	86.82	85.73	-0.65%	-
Mar 5, 2026	88.09	88.09	87.39	87.39	86.29	0.64%	-
Mar 4, 2026	85.41	86.83	85.41	86.83	85.74	-0.81%	-
Mar 3, 2026	87.14	87.54	86.93	87.54	86.44	-2.30%	135
Mar 2, 2026	88.01	89.60	88.01	89.60	88.47	2.31%	-
Feb 27, 2026	87.58	87.58	87.58	87.58	86.48	1.08%	-
Feb 26, 2026	86.93	86.93	86.64	86.64	85.55	-0.52%	-
Feb 25, 2026	86.35	88.06	86.35	87.09	85.99	0.44%	10
Feb 24, 2026	86.05	86.71	86.05	86.71	85.62	-2.57%	-
Feb 23, 2026	88.50	89.74	88.50	89.00	87.88	-3.27%	50
Feb 20, 2026	91.20	92.01	91.20	92.01	90.85	0.81%	-
Feb 19, 2026	91.37	91.37	91.27	91.27	90.12	1.03%	-
Feb 18, 2026	90.15	92.40	90.15	90.34	89.20	0.14%	100
Feb 17, 2026	89.73	90.21	89.73	90.21	89.07	-0.33%	30
Feb 16, 2026	91.78	91.87	90.51	90.51	89.37	2.11%	42
Feb 13, 2026	89.12	89.12	88.64	88.64	87.52	-1.51%	-
Feb 12, 2026	92.60	92.60	90.00	90.00	88.87	-5.11%	404
Feb 11, 2026	96.63	97.00	94.85	94.85	93.66	-3.71%	376
Feb 10, 2026	102.24	102.24	98.50	98.50	97.26	-7.79%	25
Feb 9, 2026	106.14	106.82	106.14	106.82	105.48	0.04%	-
Feb 6, 2026	105.40	108.06	105.40	106.78	105.44	0.74%	5
Feb 5, 2026	106.50	106.50	106.00	106.00	104.67	-1.94%	-
Feb 4, 2026	109.14	109.14	108.10	108.10	106.74	3.29%	43
Feb 3, 2026	105.32	105.32	104.66	104.66	103.34	0.73%	-
Feb 2, 2026	103.90	103.90	103.90	103.90	102.59	-1.83%	-
Jan 30, 2026	105.60	105.84	105.60	105.84	104.51	1.57%	-
Jan 29, 2026	105.12	105.12	104.20	104.20	102.89	-0.71%	-
Jan 28, 2026	104.30	104.94	104.30	104.94	103.62	-0.64%	-
Jan 27, 2026	105.62	105.62	105.62	105.62	104.29	0.06%	-
Jan 26, 2026	103.46	105.56	103.46	105.56	104.23	1.89%	-
Jan 23, 2026	103.94	104.00	103.60	103.60	102.30	0.86%	277
Jan 22, 2026	102.66	103.90	102.66	102.72	101.43	1.60%	20
Jan 21, 2026	100.22	101.10	100.18	101.10	99.83	1.14%	45
Jan 20, 2026	100.78	102.24	99.96	99.96	98.70	-0.26%	40
Jan 19, 2026	100.58	100.58	100.22	100.22	98.96	0.20%	-