FRA:F5J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	35.99	35.99	35.99	35.99	35.99	2.46%	-
Apr 15, 2026	35.13	35.13	35.13	35.13	35.13	0.89%	-
Apr 14, 2026	34.82	34.82	34.82	34.82	34.82	1.56%	-
Apr 13, 2026	34.28	34.28	34.28	34.28	34.28	-1.76%	-
Apr 10, 2026	34.90	34.90	34.90	34.90	34.90	0.22%	-
Apr 9, 2026	34.82	34.82	34.82	34.82	34.82	-0.47%	-
Apr 8, 2026	34.99	34.99	34.99	34.99	34.99	8.05%	-
Apr 7, 2026	32.38	32.38	32.38	32.38	32.38	3.77%	-
Apr 2, 2026	31.21	31.21	31.21	31.21	31.21	-6.68%	-
Apr 1, 2026	33.44	33.44	33.44	33.44	33.44	5.82%	-
Mar 31, 2026	31.60	31.60	31.60	31.60	31.60	-3.78%	-
Mar 30, 2026	32.84	32.84	32.84	32.84	32.84	-2.58%	-
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%	-