FRA:EJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.08	18.08	18.08	18.08	18.08	0.44%	-
Jun 25, 2026	18.00	18.00	18.00	18.00	18.00	-0.63%	-
Jun 24, 2026	18.12	18.12	18.12	18.12	18.12	0.78%	-
Jun 23, 2026	17.98	17.98	17.98	17.98	17.98	1.58%	-
Jun 22, 2026	17.70	17.70	17.70	17.70	17.70	-1.97%	-
Jun 19, 2026	18.05	18.05	18.05	18.05	18.05	-0.30%	-
Jun 18, 2026	18.11	18.11	18.11	18.11	18.11	2.00%	-
Jun 17, 2026	17.75	17.75	17.75	17.75	17.75	-1.53%	-
Jun 16, 2026	18.03	18.03	18.03	18.03	18.03	0.59%	-
Jun 15, 2026	17.92	17.92	17.92	17.92	17.92	-1.59%	-
Jun 12, 2026	18.21	18.21	18.21	18.21	18.21	-0.55%	-
Jun 11, 2026	18.31	18.31	18.31	18.31	18.31	-0.76%	-
Jun 10, 2026	18.45	18.45	18.45	18.45	18.45	2.07%	-
Jun 9, 2026	18.08	18.08	18.08	18.08	18.08	0.08%	-
Jun 8, 2026	18.06	18.06	18.06	18.06	18.06	0.61%	-
Jun 5, 2026	17.95	17.95	17.95	17.95	17.95	2.84%	-
Jun 4, 2026	17.46	17.46	17.46	17.46	17.46	-1.10%	-
Jun 3, 2026	17.65	17.65	17.65	17.65	17.65	-0.59%	-
Jun 2, 2026	17.76	17.76	17.76	17.76	17.76	-0.75%	-
Jun 1, 2026	17.89	17.89	17.89	17.89	17.89	-3.35%	-
May 29, 2026	18.51	18.51	18.51	18.51	18.51	-0.08%	-
May 28, 2026	18.53	18.53	18.53	18.53	18.53	-1.23%	-
May 27, 2026	18.76	18.76	18.76	18.76	18.76	-1.00%	-
May 26, 2026	18.95	18.95	18.95	18.95	18.95	-0.18%	-
May 25, 2026	18.98	18.98	18.98	18.98	18.98	-1.73%	-
May 22, 2026	19.36	19.36	19.32	19.32	19.32	-2.70%	2
May 21, 2026	19.85	19.85	19.85	19.85	19.85	-1.59%	-
May 20, 2026	20.17	20.17	20.17	20.17	20.17	-0.15%	-
May 19, 2026	20.20	20.20	20.20	20.20	20.20	0.50%	100
May 18, 2026	19.82	20.10	19.82	20.10	20.10	-0.35%	100
May 15, 2026	20.17	20.17	20.17	20.17	20.17	2.20%	-
May 14, 2026	19.74	19.74	19.74	19.74	19.74	-1.72%	-
May 13, 2026	20.08	20.08	20.08	20.08	20.08	1.93%	-
May 12, 2026	19.70	19.70	19.70	19.70	19.70	1.03%	-
May 11, 2026	19.50	19.50	19.50	19.50	19.50	-0.18%	-
May 8, 2026	19.60	19.63	19.54	19.54	19.54	-1.64%	500
May 7, 2026	19.86	19.86	19.86	19.86	19.86	-0.55%	17
May 6, 2026	19.97	19.97	19.97	19.97	19.97	0.50%	-
May 5, 2026	19.87	19.87	19.87	19.87	19.87	-0.10%	-
May 4, 2026	19.89	19.89	19.89	19.89	19.89	11.74%	-
Apr 30, 2026	17.80	17.80	17.80	17.80	17.80	-2.55%	-
Apr 29, 2026	18.27	18.27	18.27	18.27	18.27	-0.33%	-
Apr 28, 2026	18.33	18.33	18.33	18.33	18.33	0.74%	-
Apr 27, 2026	18.19	18.19	18.19	18.19	18.19	-0.76%	-
Apr 24, 2026	18.33	18.33	18.33	18.33	18.33	-0.95%	-
Apr 23, 2026	18.51	18.51	18.51	18.51	18.51	-0.94%	-
Apr 22, 2026	18.68	18.68	18.68	18.68	18.68	-	-
Apr 21, 2026	18.61	18.68	18.61	18.68	18.68	-0.03%	30
Apr 20, 2026	18.69	18.69	18.69	18.69	18.69	1.94%	-
Apr 17, 2026	18.33	18.33	18.33	18.33	18.33	-2.96%	-