FRA:EJD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	7.79	7.85	7.41	7.63	7.63	2.35%	7,965
Mar 26, 2026	7.70	7.70	7.45	7.45	7.45	-8.87%	750
Mar 25, 2026	8.23	8.49	8.18	8.18	8.18	3.94%	5,050
Mar 24, 2026	7.27	7.87	7.27	7.87	7.87	3.62%	2,253
Mar 23, 2026	6.34	7.70	6.34	7.59	7.59	6.90%	19,136
Mar 20, 2026	7.57	7.83	7.10	7.10	7.10	-3.40%	5,980
Mar 19, 2026	8.06	8.06	7.18	7.35	7.35	-10.91%	52,651
Mar 18, 2026	8.87	8.97	8.25	8.25	8.25	-6.88%	18,631
Mar 17, 2026	8.92	9.22	8.75	8.86	8.86	-0.28%	13,541
Mar 16, 2026	8.76	9.13	8.25	8.89	8.89	0.11%	35,753
Mar 13, 2026	9.31	9.44	8.80	8.88	8.88	-5.59%	4,811
Mar 12, 2026	9.52	9.67	9.40	9.40	9.40	-1.62%	2,995
Mar 11, 2026	9.96	9.96	9.46	9.56	9.56	-5.49%	9,974
Mar 10, 2026	9.81	10.21	9.81	10.11	10.11	4.77%	7,744
Mar 9, 2026	9.45	9.65	9.00	9.65	9.65	0.89%	9,339
Mar 6, 2026	9.98	9.98	9.57	9.57	9.57	-3.38%	3,450
Mar 5, 2026	10.20	10.77	9.72	9.90	9.90	-7.56%	30,321
Mar 4, 2026	10.54	10.71	10.54	10.71	10.71	3.08%	11,390
Mar 3, 2026	10.89	10.93	9.88	10.39	10.39	-6.82%	30,125
Mar 2, 2026	12.06	12.18	10.81	11.15	11.15	-3.04%	30,018
Feb 27, 2026	11.93	11.94	11.35	11.50	11.50	-0.86%	8,932
Feb 26, 2026	11.18	11.60	11.13	11.60	11.60	3.29%	5,336
Feb 25, 2026	11.40	11.60	11.23	11.23	11.23	-0.71%	12,507
Feb 24, 2026	10.86	11.31	10.70	11.31	11.31	1.89%	5,976
Feb 23, 2026	11.02	11.17	10.80	11.10	11.10	1.83%	27,682
Feb 20, 2026	10.38	10.90	10.36	10.90	10.90	7.71%	13,803
Feb 19, 2026	9.91	10.23	9.81	10.12	10.12	2.38%	7,100
Feb 18, 2026	9.63	9.94	9.63	9.89	9.89	5.33%	10,100
Feb 17, 2026	9.50	9.55	9.01	9.39	9.39	-3.30%	6,937
Feb 16, 2026	9.86	9.89	9.59	9.71	9.71	-0.97%	8,000
Feb 13, 2026	9.40	9.86	9.36	9.80	9.80	5.26%	28,926
Feb 12, 2026	10.29	10.34	9.31	9.31	9.31	-8.19%	14,109
Feb 11, 2026	10.44	10.72	10.13	10.14	10.14	-0.78%	25,879
Feb 10, 2026	10.19	10.25	10.00	10.22	10.22	0.20%	17,645
Feb 9, 2026	9.94	10.20	9.83	10.20	10.20	6.58%	14,231
Feb 6, 2026	8.67	9.57	8.53	9.57	9.57	7.41%	22,625
Feb 5, 2026	9.51	9.62	8.91	8.91	8.91	-11.17%	19,591
Feb 4, 2026	10.02	10.37	9.46	10.03	10.03	4.97%	43,337
Feb 3, 2026	9.80	10.07	9.45	9.56	9.56	5.35%	29,635
Feb 2, 2026	8.31	9.39	8.31	9.07	9.07	-2.05%	107,772
Jan 30, 2026	10.02	10.23	8.97	9.26	9.26	-16.43%	102,965
Jan 29, 2026	11.78	11.90	10.65	11.08	11.08	-3.99%	25,959
Jan 28, 2026	11.89	11.92	11.30	11.54	11.54	0.52%	21,987
Jan 27, 2026	11.69	12.24	11.00	11.48	11.48	-2.79%	44,368
Jan 26, 2026	12.52	12.69	11.79	11.81	11.81	-0.84%	117,335
Jan 23, 2026	11.86	12.07	11.63	11.91	11.91	3.03%	28,809
Jan 22, 2026	10.53	11.58	10.45	11.56	11.56	8.14%	38,721
Jan 21, 2026	10.64	10.94	10.45	10.69	10.69	1.62%	15,407
Jan 20, 2026	10.42	10.59	10.08	10.52	10.52	3.24%	28,028
Jan 19, 2026	10.24	10.61	10.14	10.19	10.19	2.10%	19,984