FRA:F5J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.53	32.53	32.53	32.53	32.53	-2.28%	-
Sep 17, 2026	33.29	33.29	33.29	33.29	33.29	0.23%	-
Sep 16, 2026	33.21	33.21	33.21	33.21	33.21	0.08%	-
Sep 15, 2026	33.19	33.19	33.19	33.19	33.19	-4.54%	-
Sep 14, 2026	34.77	34.77	34.77	34.77	34.77	-4.62%	-
Sep 11, 2026	36.45	36.45	36.45	36.45	36.45	-2.04%	-
Sep 10, 2026	37.60	37.60	37.21	37.21	37.21	-3.53%	100
Sep 9, 2026	38.57	38.57	38.57	38.57	38.57	-0.19%	-
Sep 8, 2026	38.65	38.65	38.65	38.65	38.65	0.68%	-
Sep 7, 2026	38.90	38.90	38.90	38.90	38.38	1.01%	-
Sep 4, 2026	38.51	38.51	38.51	38.51	38.00	-0.57%	-
Sep 3, 2026	38.49	38.73	38.49	38.73	38.22	2.18%	150
Sep 2, 2026	37.91	37.91	37.91	37.91	37.40	-4.88%	-
Sep 1, 2026	39.85	39.85	39.85	39.85	39.32	0.56%	-
Aug 31, 2026	39.63	39.63	39.63	39.63	39.11	-0.54%	-
Aug 28, 2026	39.85	39.85	39.85	39.85	39.32	0.24%	-
Aug 27, 2026	39.75	39.75	39.75	39.75	39.22	-3.07%	-
Aug 26, 2026	41.01	41.01	41.01	41.01	40.47	0.69%	-
Aug 25, 2026	40.73	40.73	40.73	40.73	40.19	-2.47%	-
Aug 24, 2026	41.83	41.83	41.76	41.76	41.21	3.60%	100
Aug 21, 2026	40.31	40.31	40.31	40.31	39.78	1.91%	-
Aug 20, 2026	39.56	39.56	39.56	39.56	39.03	-0.06%	-
Aug 19, 2026	39.58	39.58	39.58	39.58	39.06	0.50%	-
Aug 18, 2026	39.39	39.39	39.39	39.39	38.86	-4.11%	-
Aug 17, 2026	41.08	41.08	41.08	41.08	40.53	2.57%	-
Aug 14, 2026	40.05	40.05	40.05	40.05	39.51	0.58%	-
Aug 13, 2026	39.82	39.82	39.82	39.82	39.29	-1.59%	-
Aug 12, 2026	40.46	40.46	40.46	40.46	39.92	1.73%	-
Aug 11, 2026	39.77	39.77	39.77	39.77	39.24	0.79%	-
Aug 10, 2026	39.46	39.46	39.46	39.46	38.94	1.49%	-
Aug 7, 2026	38.88	38.88	38.88	38.88	38.37	3.93%	-
Aug 6, 2026	37.41	37.41	37.41	37.41	36.91	0.66%	-
Aug 5, 2026	36.77	37.17	36.77	37.17	36.67	2.95%	2
Aug 4, 2026	36.10	36.10	36.10	36.10	35.62	3.86%	-
Aug 3, 2026	34.76	34.76	34.76	34.76	34.30	-1.56%	-
Jul 31, 2026	35.31	35.31	35.31	35.31	34.84	1.38%	-
Jul 30, 2026	34.83	34.83	34.83	34.83	34.37	3.51%	-
Jul 29, 2026	33.65	33.65	33.65	33.65	33.20	4.34%	-
Jul 28, 2026	32.25	32.25	32.25	32.25	31.82	-2.98%	-
Jul 27, 2026	33.24	33.24	33.24	33.24	32.80	2.50%	-
Jul 24, 2026	32.43	32.43	32.43	32.43	32.00	-2.71%	-
Jul 23, 2026	33.34	33.34	33.34	33.34	32.89	1.74%	-
Jul 22, 2026	32.77	32.77	32.77	32.77	32.33	0.60%	-
Jul 21, 2026	32.57	32.57	32.57	32.57	32.14	-1.66%	-
Jul 20, 2026	33.12	33.12	33.12	33.12	32.68	-3.79%	-
Jul 17, 2026	34.43	34.43	34.43	34.43	33.97	-2.30%	-
Jul 16, 2026	35.24	35.24	35.24	35.24	34.77	-3.45%	-
Jul 15, 2026	36.50	36.50	36.50	36.50	36.01	3.34%	-
Jul 14, 2026	35.32	35.32	35.32	35.32	34.85	0.94%	-
Jul 13, 2026	34.99	34.99	34.99	34.99	34.52	-3.38%	-