FRA:F5J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	33.24	33.24	33.24	33.24	33.24	2.50%	-
Jul 24, 2026	32.43	32.43	32.43	32.43	32.43	-2.71%	-
Jul 23, 2026	33.34	33.34	33.34	33.34	33.34	1.74%	-
Jul 22, 2026	32.77	32.77	32.77	32.77	32.77	0.60%	-
Jul 21, 2026	32.57	32.57	32.57	32.57	32.57	-1.66%	-
Jul 20, 2026	33.12	33.12	33.12	33.12	33.12	-3.79%	-
Jul 17, 2026	34.43	34.43	34.43	34.43	34.43	-2.30%	-
Jul 16, 2026	35.24	35.24	35.24	35.24	35.24	-3.45%	-
Jul 15, 2026	36.50	36.50	36.50	36.50	36.50	3.34%	-
Jul 14, 2026	35.32	35.32	35.32	35.32	35.32	0.94%	-
Jul 13, 2026	34.99	34.99	34.99	34.99	34.99	-3.38%	-
Jul 10, 2026	36.21	36.21	36.21	36.21	36.21	2.88%	-
Jul 9, 2026	35.20	35.20	35.20	35.20	35.20	-0.17%	-
Jul 8, 2026	35.26	35.26	35.26	35.26	35.26	-4.34%	-
Jul 7, 2026	36.86	36.86	36.86	36.86	36.86	-5.07%	-
Jul 6, 2026	38.83	38.83	38.83	38.83	38.83	-1.07%	-
Jul 3, 2026	39.25	39.25	39.25	39.25	39.25	2.08%	-
Jul 2, 2026	38.45	38.45	38.45	38.45	38.45	2.15%	-
Jul 1, 2026	37.83	37.83	37.64	37.64	37.64	0.35%	3
Jun 30, 2026	37.51	37.51	37.51	37.51	37.51	0.59%	-
Jun 29, 2026	37.29	37.29	37.29	37.29	37.29	-1.79%	-
Jun 26, 2026	37.97	37.97	37.97	37.97	37.97	-1.49%	-
Jun 25, 2026	38.54	38.54	38.54	38.54	38.54	-3.17%	-
Jun 24, 2026	39.80	39.80	39.80	39.80	39.80	1.22%	-
Jun 23, 2026	39.32	39.32	39.32	39.32	39.32	-2.95%	-
Jun 22, 2026	40.52	40.52	40.52	40.52	40.52	-2.74%	-
Jun 19, 2026	41.42	41.66	41.42	41.66	41.66	-3.20%	85
Jun 18, 2026	43.03	43.03	43.03	43.03	43.03	-0.76%	-
Jun 17, 2026	43.36	43.36	43.36	43.36	43.36	1.34%	-
Jun 16, 2026	42.79	42.79	42.79	42.79	42.79	-1.86%	-
Jun 15, 2026	43.82	43.82	43.60	43.60	43.60	5.45%	100
Jun 12, 2026	41.34	41.34	41.34	41.34	41.34	5.10%	-
Jun 11, 2026	39.34	39.34	39.34	39.34	39.34	2.16%	-
Jun 10, 2026	38.51	38.51	38.51	38.51	38.51	-3.65%	-
Jun 9, 2026	39.97	39.97	39.97	39.97	39.97	-1.41%	-
Jun 8, 2026	40.66	40.66	40.54	40.54	40.54	-1.42%	100
Jun 5, 2026	41.12	41.12	41.12	41.12	41.12	-5.32%	-
Jun 4, 2026	43.43	43.43	43.43	43.43	43.43	-1.61%	56
Jun 3, 2026	44.75	44.75	44.14	44.14	44.14	-0.85%	56
Jun 2, 2026	44.52	44.52	44.52	44.52	44.52	-2.48%	-
Jun 1, 2026	45.65	45.65	45.65	45.65	45.65	2.29%	-
May 29, 2026	44.63	44.63	44.63	44.63	44.63	3.78%	-
May 28, 2026	43.01	43.01	43.01	43.01	43.01	-0.51%	-
May 27, 2026	43.23	43.23	43.23	43.23	43.23	-1.54%	-
May 26, 2026	43.90	43.90	43.90	43.90	43.90	-0.23%	-
May 25, 2026	44.00	44.00	44.00	44.00	44.00	2.67%	69
May 22, 2026	42.86	42.86	42.86	42.86	42.86	1.32%	12
May 21, 2026	42.30	42.30	42.30	42.30	42.30	2.84%	-
May 20, 2026	41.13	41.13	41.13	41.13	41.13	3.68%	-
May 19, 2026	39.67	39.67	39.67	39.67	39.67	2.43%	-