FRA:FJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	26.46	26.46	26.46	26.46	26.46	-0.73%	-
Sep 14, 2026	27.06	27.06	26.54	26.65	26.65	-5.16%	2,700
Sep 11, 2026	27.76	28.10	27.76	28.10	28.10	-2.43%	200
Sep 10, 2026	29.11	29.11	28.80	28.80	28.80	-5.20%	16,000
Sep 9, 2026	30.84	30.84	30.38	30.38	30.38	4.76%	950
Sep 8, 2026	28.64	29.00	28.64	29.00	29.00	0.36%	1,000
Sep 7, 2026	28.69	29.00	28.69	28.90	28.90	4.20%	400
Sep 4, 2026	27.73	27.73	27.73	27.73	27.73	1.43%	500
Sep 3, 2026	27.22	27.34	27.22	27.34	27.34	-0.55%	88
Sep 2, 2026	27.46	27.59	26.94	27.49	27.49	-1.82%	580
Sep 1, 2026	28.48	28.48	28.00	28.00	28.00	-5.64%	3,200
Aug 31, 2026	29.41	29.68	29.08	29.68	29.68	4.51%	2,242
Aug 28, 2026	28.53	28.53	28.39	28.40	28.40	-4.07%	1,030
Aug 27, 2026	29.31	29.83	29.31	29.60	29.60	4.17%	190
Aug 26, 2026	28.42	28.42	28.42	28.42	28.42	-2.15%	-
Aug 25, 2026	28.54	29.04	28.54	29.04	29.04	10.46%	769
Aug 24, 2026	26.87	27.25	26.29	26.29	26.29	-6.11%	1,620
Aug 21, 2026	28.01	28.38	28.00	28.00	28.00	-0.71%	826
Aug 20, 2026	28.75	28.75	27.94	28.20	28.20	-2.17%	832
Aug 19, 2026	28.78	30.08	28.59	28.83	28.83	-4.39%	2,075
Aug 18, 2026	31.78	31.78	29.91	30.15	30.15	-8.43%	5,462
Aug 17, 2026	32.56	33.31	32.56	32.93	32.93	7.72%	9,281
Aug 14, 2026	30.90	31.04	30.50	30.57	30.57	-3.23%	1,649
Aug 13, 2026	31.10	32.22	30.98	31.59	31.59	-2.20%	8,100
Aug 12, 2026	31.20	32.35	31.20	32.30	32.30	9.85%	1,990
Aug 11, 2026	29.49	29.82	29.09	29.40	29.40	-0.34%	1,395
Aug 10, 2026	30.31	31.01	29.50	29.50	29.50	7.00%	7,094
Aug 7, 2026	27.33	28.50	26.40	27.57	27.57	6.45%	10,483
Aug 6, 2026	25.33	25.90	24.98	25.90	25.90	-6.73%	2,839
Aug 5, 2026	27.94	28.09	26.85	27.77	27.77	2.66%	1,778
Aug 4, 2026	25.43	27.11	25.43	27.05	27.05	11.18%	2,270
Aug 3, 2026	23.68	24.33	23.23	24.33	24.33	10.49%	2,418
Jul 31, 2026	22.65	23.64	21.03	22.02	22.02	-1.21%	6,734
Jul 30, 2026	19.73	22.44	19.50	22.29	22.29	9.80%	8,061
Jul 29, 2026	20.03	20.98	20.03	20.30	20.30	-3.84%	1,619
Jul 28, 2026	21.52	21.62	20.76	21.11	21.11	-3.85%	735
Jul 27, 2026	23.17	23.17	21.96	21.96	21.96	-9.69%	2,678
Jul 24, 2026	24.31	24.31	24.31	24.31	24.31	-1.66%	-
Jul 23, 2026	25.24	25.75	24.72	24.72	24.72	-2.89%	1,130
Jul 22, 2026	25.51	25.51	25.46	25.46	25.46	-3.23%	36
Jul 21, 2026	25.07	26.60	25.07	26.31	26.31	4.63%	1,035
Jul 20, 2026	24.77	25.14	24.77	25.14	25.14	1.41%	400
Jul 17, 2026	23.94	24.81	23.94	24.79	24.79	-1.16%	1,060
Jul 16, 2026	25.67	25.68	25.06	25.08	25.08	-4.37%	450
Jul 15, 2026	27.55	27.87	26.07	26.23	26.23	-0.15%	1,110
Jul 14, 2026	25.87	26.29	25.87	26.27	26.27	-3.08%	327
Jul 13, 2026	27.18	27.26	27.02	27.10	27.10	-4.24%	1,044
Jul 10, 2026	27.89	28.30	27.89	28.30	28.30	1.98%	949
Jul 9, 2026	26.84	28.01	26.84	27.75	27.75	5.90%	957
Jul 8, 2026	25.90	26.21	24.63	26.21	26.21	-3.02%	2,733