FRA:CSJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	77.89	77.89	77.89	77.89	-	-1.44%	-
Apr 22, 2026	78.32	79.03	78.32	79.03	79.03	-4.22%	-
Apr 21, 2026	82.41	82.51	82.41	82.51	82.51	-1.43%	-
Apr 20, 2026	82.73	83.71	82.73	83.71	83.71	0.49%	-
Apr 17, 2026	82.50	84.84	82.50	83.30	83.30	1.03%	80
Apr 16, 2026	82.61	82.61	82.45	82.45	82.45	-3.90%	-
Apr 15, 2026	83.64	86.86	83.64	85.80	85.80	2.93%	220
Apr 14, 2026	82.45	83.36	82.45	83.36	83.36	2.29%	-
Apr 13, 2026	81.49	81.49	81.49	81.49	81.49	-1.91%	-
Apr 10, 2026	83.04	83.08	83.04	83.08	83.08	-1.60%	-
Apr 9, 2026	83.78	84.43	83.78	84.43	84.43	-0.90%	-
Apr 8, 2026	85.12	85.20	85.12	85.20	85.20	1.69%	-
Apr 7, 2026	83.19	83.78	83.19	83.78	83.78	1.12%	-
Apr 2, 2026	81.65	84.02	81.65	82.85	82.85	-1.70%	48
Apr 1, 2026	84.00	84.28	84.00	84.28	84.28	-0.24%	-
Mar 31, 2026	83.54	85.00	83.54	84.48	84.48	1.96%	59
Mar 30, 2026	82.93	82.93	82.86	82.86	82.86	-2.49%	-
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