FRA:EJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	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%	-
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	0.03%	-
Mar 27, 2026	19.72	19.72	19.72	19.72	19.51	0.79%	-
Mar 26, 2026	19.57	19.57	19.57	19.57	19.36	0.82%	-
Mar 25, 2026	19.41	19.41	19.41	19.41	19.20	0.13%	-
Mar 24, 2026	19.38	19.38	19.38	19.38	19.17	0.83%	-
Mar 23, 2026	19.22	19.22	19.22	19.22	19.01	-2.14%	-