FRA:F5J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	38.73	38.73	38.73	38.73	38.73	-1.73%	-
May 15, 2026	39.41	39.41	39.41	39.41	39.41	-8.78%	-
May 14, 2026	43.20	43.20	43.20	43.20	43.20	-0.23%	-
May 13, 2026	43.30	43.30	43.30	43.30	43.30	1.79%	-
May 12, 2026	42.54	42.54	42.54	42.54	42.54	0.79%	-
May 11, 2026	42.21	42.21	42.21	42.21	42.21	-0.74%	-
May 8, 2026	42.52	42.52	42.52	42.52	42.52	-2.70%	-
May 7, 2026	43.70	43.70	43.70	43.70	43.70	2.91%	-
May 6, 2026	42.47	42.47	42.47	42.47	42.47	3.15%	-
May 5, 2026	40.44	41.17	40.44	41.17	41.17	0.93%	135
May 4, 2026	40.79	40.79	40.79	40.79	40.79	6.40%	-
Apr 30, 2026	38.34	38.34	38.34	38.34	38.34	2.17%	-
Apr 29, 2026	37.52	37.52	37.52	37.52	37.52	0.77%	-
Apr 28, 2026	37.24	37.24	37.24	37.24	37.24	4.17%	-
Apr 27, 2026	35.75	35.75	35.75	35.75	35.75	-0.38%	-
Apr 24, 2026	35.88	35.88	35.88	35.88	35.88	-2.63%	-
Apr 23, 2026	36.85	36.85	36.85	36.85	36.85	-4.24%	-
Apr 22, 2026	38.03	38.48	38.03	38.48	38.48	2.48%	200
Apr 21, 2026	37.55	37.55	37.55	37.55	37.55	-0.69%	-
Apr 20, 2026	37.66	37.81	37.66	37.81	37.81	-2.46%	100
Apr 17, 2026	38.10	38.77	38.10	38.77	38.77	7.71%	1,098