FRA:F5J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.71	33.71	33.71	33.71	33.71	0.90%	-
Mar 26, 2026	32.89	33.41	32.89	33.41	33.41	-1.47%	1
Mar 25, 2026	33.79	33.91	33.79	33.91	33.91	7.77%	100
Mar 24, 2026	31.47	31.47	31.47	31.47	31.47	1.22%	-
Mar 23, 2026	29.32	31.09	29.27	31.09	31.09	-1.18%	240
Mar 20, 2026	31.46	31.46	31.46	31.46	31.46	1.00%	-
Mar 19, 2026	31.15	31.15	31.15	31.15	31.15	-6.26%	-
Mar 18, 2026	33.23	33.23	33.23	33.23	33.23	-1.34%	-
Mar 17, 2026	33.68	33.68	33.68	33.68	33.68	1.25%	-
Mar 16, 2026	33.26	33.26	33.26	33.26	33.26	-4.37%	-
Mar 13, 2026	34.78	34.78	34.78	34.78	34.78	-2.26%	-
Mar 12, 2026	35.59	35.59	35.59	35.59	35.59	-3.71%	-
Mar 11, 2026	36.96	36.96	36.96	36.96	36.96	6.38%	-
Mar 10, 2026	34.74	34.74	34.74	34.74	34.74	7.35%	-
Mar 9, 2026	32.36	32.36	32.36	32.36	32.36	-2.24%	80
Mar 6, 2026	33.10	33.10	33.10	33.10	33.10	-1.59%	-
Mar 5, 2026	33.64	33.64	33.64	33.64	33.64	1.11%	-
Mar 4, 2026	33.27	33.27	33.27	33.27	33.27	-0.63%	-
Mar 3, 2026	33.48	33.48	33.48	33.48	33.48	-5.60%	-
Mar 2, 2026	35.46	35.46	35.46	35.46	35.46	-2.60%	-
Feb 27, 2026	36.41	36.41	36.41	36.41	36.41	0.91%	-
Feb 26, 2026	36.08	36.08	36.08	36.08	36.08	3.75%	-
Feb 25, 2026	34.77	34.77	34.77	34.77	34.77	2.14%	-
Feb 24, 2026	34.04	34.04	34.04	34.04	34.04	7.50%	-
Feb 23, 2026	31.67	31.67	31.67	31.67	31.67	4.35%	-
Feb 20, 2026	30.35	30.35	30.35	30.35	30.35	-5.70%	-
Feb 19, 2026	32.18	32.18	32.18	32.18	32.18	0.81%	-
Feb 18, 2026	31.92	31.92	31.92	31.92	31.92	4.78%	-
Feb 17, 2026	30.47	30.47	30.47	30.47	30.47	-0.47%	-
Feb 16, 2026	30.61	30.61	30.61	30.61	30.61	-0.50%	-
Feb 13, 2026	30.77	30.77	30.77	30.77	30.77	-1.94%	-
Feb 12, 2026	31.90	31.90	31.38	31.38	31.38	0.46%	100
Feb 11, 2026	31.23	31.23	31.23	31.23	31.23	1.79%	-
Feb 10, 2026	30.68	30.68	30.68	30.68	30.68	-0.10%	-
Feb 9, 2026	30.71	30.71	30.71	30.71	30.71	-0.47%	75
Feb 6, 2026	30.15	30.86	30.15	30.86	30.86	-2.71%	100
Feb 5, 2026	31.72	31.72	31.72	31.72	31.72	-2.71%	-
Feb 4, 2026	32.60	32.60	32.60	32.60	32.60	0.34%	-
Feb 3, 2026	32.49	32.49	32.49	32.49	32.49	0.08%	-
Feb 2, 2026	32.47	32.47	32.47	32.47	32.47	-1.65%	-
Jan 30, 2026	33.01	33.01	33.01	33.01	33.01	-6.84%	-
Jan 29, 2026	35.44	35.44	35.44	35.44	35.44	-3.38%	850
Jan 28, 2026	36.68	36.68	36.68	36.68	36.68	-0.19%	-
Jan 27, 2026	36.75	36.75	36.75	36.75	36.75	2.06%	-
Jan 26, 2026	36.01	36.01	36.01	36.01	36.01	-	-
Jan 23, 2026	36.01	36.01	36.01	36.01	36.01	1.22%	-
Jan 22, 2026	35.57	35.57	35.57	35.57	35.57	0.88%	-
Jan 21, 2026	35.26	35.26	35.26	35.26	35.26	2.35%	-
Jan 20, 2026	34.45	34.45	34.45	34.45	34.45	-0.75%	-
Jan 19, 2026	34.71	34.71	34.71	34.71	34.71	1.73%	-