FRA:EJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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%	-
Apr 16, 2026	18.89	18.89	18.89	18.89	18.89	-	4
Apr 15, 2026	18.89	18.89	18.89	18.89	18.89	1.94%	-
Apr 14, 2026	18.53	18.53	18.53	18.53	18.53	-2.70%	-
Apr 13, 2026	19.05	19.05	19.05	19.05	19.05	1.03%	-
Apr 10, 2026	18.85	18.85	18.85	18.85	18.85	-1.44%	-
Apr 9, 2026	19.13	19.13	19.13	19.13	19.13	-0.62%	-
Apr 8, 2026	19.25	19.25	19.25	19.25	19.25	0.65%	-
Apr 7, 2026	19.12	19.12	19.12	19.12	19.12	-2.65%	-
Apr 2, 2026	19.64	19.64	19.64	19.64	19.64	-1.18%	-
Apr 1, 2026	19.88	19.88	19.88	19.88	19.88	0.53%	-
Mar 31, 2026	19.77	19.77	19.77	19.77	19.77	1.31%	-
Mar 30, 2026	19.52	19.52	19.52	19.52	19.52	-1.04%	-
Mar 27, 2026	19.72	19.72	19.72	19.72	19.53	0.79%	-
Mar 26, 2026	19.57	19.57	19.57	19.57	19.38	0.82%	-
Mar 25, 2026	19.41	19.41	19.41	19.41	19.22	0.13%	-
Mar 24, 2026	19.38	19.38	19.38	19.38	19.19	0.83%	-
Mar 23, 2026	19.22	19.22	19.22	19.22	19.04	-2.14%	-
Mar 20, 2026	19.64	19.64	19.64	19.64	19.45	0.20%	-
Mar 19, 2026	19.60	19.60	19.60	19.60	19.41	-2.24%	-
Mar 18, 2026	20.05	20.05	20.05	20.05	19.86	-3.33%	-
Mar 17, 2026	20.34	20.74	20.34	20.74	20.54	2.67%	2
Mar 16, 2026	20.20	20.20	20.20	20.20	20.01	0.10%	-
Mar 13, 2026	20.18	20.18	20.18	20.18	19.99	-0.39%	-
Mar 12, 2026	20.26	20.26	20.26	20.26	20.07	-1.60%	-
Mar 11, 2026	20.59	20.59	20.59	20.59	20.39	1.58%	-
Mar 10, 2026	20.27	20.27	20.27	20.27	20.07	-0.59%	-
Mar 9, 2026	20.39	20.39	20.39	20.39	20.19	-0.49%	-
Mar 6, 2026	20.14	20.49	20.14	20.49	20.29	1.64%	50
Mar 5, 2026	20.16	20.16	20.16	20.16	19.97	0.45%	-
Mar 4, 2026	20.07	20.07	20.07	20.07	19.88	-1.42%	-
Mar 3, 2026	20.36	20.36	20.36	20.36	20.16	-1.45%	-
Mar 2, 2026	20.66	20.66	20.66	20.66	20.46	-0.34%	-
Feb 27, 2026	20.73	20.73	20.73	20.73	20.53	0.44%	-
Feb 26, 2026	20.64	20.64	20.64	20.64	20.44	0.10%	-
Feb 25, 2026	20.62	20.62	20.62	20.62	20.42	-0.77%	-
Feb 24, 2026	20.78	20.78	20.78	20.78	20.58	0.63%	-
Feb 23, 2026	20.65	20.65	20.65	20.65	20.45	0.19%	-
Feb 20, 2026	20.61	20.61	20.61	20.61	20.41	-0.87%	-
Feb 19, 2026	20.79	20.79	20.79	20.79	20.59	-2.39%	-
Feb 18, 2026	20.90	21.30	20.90	21.30	21.10	3.70%	888
Feb 17, 2026	20.54	20.54	20.54	20.54	20.34	-0.24%	-
Feb 16, 2026	20.59	20.59	20.59	20.59	20.39	-0.77%	-
Feb 13, 2026	20.75	20.75	20.75	20.75	20.55	0.83%	-
Feb 12, 2026	20.58	20.58	20.58	20.58	20.38	-2.33%	-
Feb 11, 2026	21.07	21.07	21.07	21.07	20.87	1.59%	-