FRA:FJI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	19.69	19.95	19.69	19.92	-	3.32%	10
Jul 20, 2026	19.26	19.60	19.26	19.28	19.28	0.39%	10
Jul 17, 2026	19.23	19.23	18.85	19.21	19.21	-0.13%	9
Jul 16, 2026	19.23	19.23	19.23	19.23	19.23	0.47%	-
Jul 15, 2026	19.14	19.14	19.14	19.14	19.14	-1.49%	-
Jul 14, 2026	19.42	19.43	19.42	19.43	19.43	2.10%	198
Jul 13, 2026	18.98	19.03	18.98	19.03	19.03	-1.60%	-
Jul 10, 2026	19.10	19.34	19.10	19.34	19.34	2.25%	-
Jul 9, 2026	18.92	18.92	18.92	18.92	18.92	0.19%	-
Jul 8, 2026	19.05	19.05	18.88	18.88	18.88	-3.33%	-
Jul 7, 2026	19.53	19.53	19.53	19.53	19.53	0.90%	-
Jul 6, 2026	19.22	19.36	19.22	19.36	19.36	-	-
Jul 3, 2026	19.20	19.36	19.20	19.36	19.36	3.09%	-
Jul 2, 2026	18.78	18.78	18.78	18.78	18.78	-1.26%	-
Jul 1, 2026	18.47	19.02	18.47	19.02	19.02	2.04%	9
Jun 30, 2026	18.64	18.64	18.64	18.64	18.64	-1.95%	-
Jun 29, 2026	18.66	19.01	18.66	19.01	19.01	2.92%	-
Jun 26, 2026	18.42	18.47	18.42	18.47	18.47	0.79%	-
Jun 25, 2026	18.32	18.32	18.32	18.32	18.32	2.89%	-
Jun 24, 2026	17.81	17.81	17.81	17.81	17.81	-	24
Jun 23, 2026	17.81	17.81	17.81	17.81	17.81	-1.22%	-
Jun 22, 2026	17.91	18.03	17.91	18.03	18.03	-1.18%	-
Jun 19, 2026	18.05	18.24	18.05	18.24	18.24	-2.09%	734
Jun 18, 2026	18.16	18.63	18.16	18.63	18.63	4.17%	-
Jun 17, 2026	17.89	17.89	17.89	17.89	17.89	-1.05%	-
Jun 16, 2026	18.08	18.08	18.08	18.08	18.08	-1.87%	-
Jun 15, 2026	18.14	18.42	18.14	18.42	18.42	1.10%	-
Jun 12, 2026	18.22	18.22	18.22	18.22	18.22	-1.54%	-
Jun 11, 2026	18.51	18.51	18.51	18.51	18.51	-0.62%	-
Jun 10, 2026	18.62	18.62	18.62	18.62	18.62	2.11%	-
Jun 9, 2026	18.61	18.61	18.24	18.24	18.24	-2.28%	-
Jun 8, 2026	18.75	19.39	18.39	18.66	18.66	-1.27%	90
Jun 5, 2026	18.78	18.90	18.78	18.90	18.90	0.43%	30
Jun 4, 2026	18.78	18.82	18.78	18.82	18.82	1.51%	-
Jun 3, 2026	18.41	18.54	18.39	18.54	18.54	3.63%	810
Jun 2, 2026	17.75	17.89	17.75	17.89	17.89	0.11%	-
Jun 1, 2026	17.87	17.87	17.87	17.87	17.87	0.08%	-
May 29, 2026	17.85	17.86	17.62	17.86	17.86	-0.25%	30
May 28, 2026	17.60	18.12	17.60	17.90	17.90	4.53%	844
May 27, 2026	17.18	17.18	17.13	17.13	17.13	1.30%	-
May 26, 2026	16.91	16.91	16.91	16.91	16.91	-0.70%	-
May 25, 2026	16.98	17.50	16.98	17.03	17.03	0.68%	76
May 22, 2026	17.01	17.01	16.91	16.91	16.91	-1.60%	-
May 21, 2026	17.01	17.61	17.01	17.19	17.19	0.29%	74
May 20, 2026	16.75	17.41	16.75	17.14	17.14	1.42%	917
May 19, 2026	16.90	16.90	16.90	16.90	16.90	0.72%	-
May 18, 2026	16.81	16.81	16.78	16.78	16.78	0.45%	-
May 15, 2026	16.55	17.28	16.55	16.70	16.70	-3.24%	20
May 14, 2026	17.26	17.26	17.26	17.26	17.26	0.44%	-
May 13, 2026	17.41	17.41	17.19	17.19	17.19	-1.26%	2