FRA:FJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	31.19	31.93	31.15	31.70	31.70	-1.96%	3,748
Apr 22, 2026	31.57	32.40	31.57	32.34	32.34	2.21%	6,350
Apr 21, 2026	31.16	31.64	31.16	31.64	31.64	5.29%	1,015
Apr 20, 2026	29.84	30.05	29.50	30.05	30.05	-5.24%	1,418
Apr 17, 2026	30.71	32.19	30.71	31.71	31.71	0.14%	1,210
Apr 16, 2026	31.52	31.92	31.21	31.66	31.66	3.80%	7,266
Apr 15, 2026	30.37	30.75	30.30	30.50	30.50	-7.56%	4,081
Apr 14, 2026	31.50	33.00	31.50	33.00	33.00	3.50%	7,122
Apr 13, 2026	30.35	31.88	30.31	31.88	31.88	1.53%	5,915
Apr 10, 2026	29.88	31.64	29.88	31.40	31.40	13.50%	16,461
Apr 9, 2026	26.92	27.67	26.77	27.67	27.67	1.04%	2,698
Apr 8, 2026	26.58	27.38	26.20	27.38	27.38	13.73%	2,926
Apr 7, 2026	23.78	24.08	23.45	24.08	24.08	1.58%	608
Apr 2, 2026	23.70	23.70	23.60	23.70	23.70	-5.95%	360
Apr 1, 2026	24.50	25.20	24.40	25.20	25.20	10.53%	1,420
Mar 31, 2026	22.40	22.80	22.40	22.80	22.80	-3.39%	280
Mar 30, 2026	24.30	25.00	23.60	23.60	23.60	-0.98%	1,617
Mar 27, 2026	24.58	24.58	23.83	23.83	23.72	-2.72%	119
Mar 26, 2026	25.08	25.42	24.50	24.50	24.39	-2.00%	869
Mar 25, 2026	24.50	25.00	24.50	25.00	24.89	5.63%	3,089
Mar 24, 2026	23.25	23.67	23.25	23.67	23.56	-	509
Mar 23, 2026	21.33	23.67	21.17	23.67	23.56	4.80%	2,471
Mar 20, 2026	22.92	23.00	22.58	22.58	22.48	-1.81%	1,007
Mar 19, 2026	23.00	23.00	22.33	23.00	22.90	-0.36%	1,229
Mar 18, 2026	23.08	23.08	23.08	23.08	22.98	2.21%	-
Mar 17, 2026	22.33	22.75	22.33	22.58	22.48	-3.56%	581
Mar 16, 2026	23.25	23.58	23.25	23.42	23.31	-5.07%	581
Mar 13, 2026	23.92	24.67	23.83	24.67	24.55	7.25%	851
Mar 12, 2026	23.00	23.00	23.00	23.00	22.90	-1.78%	-
Mar 11, 2026	23.08	23.42	22.92	23.42	23.31	3.69%	515
Mar 10, 2026	21.75	22.83	21.75	22.58	22.48	5.44%	2,093
Mar 9, 2026	20.67	21.42	19.75	21.42	21.32	-0.39%	16,205
Mar 6, 2026	22.67	22.83	21.50	21.50	21.40	-7.53%	3,449
Mar 5, 2026	24.25	24.25	23.25	23.25	23.14	-5.74%	749
Mar 4, 2026	22.75	24.75	22.75	24.67	24.55	2.42%	1,943
Mar 3, 2026	24.58	24.58	22.58	24.08	23.97	-6.77%	1,241
Mar 2, 2026	25.25	26.08	25.17	25.83	25.72	8.39%	6,785
Feb 27, 2026	24.00	24.50	23.83	23.83	23.72	-2.72%	2,087
Feb 26, 2026	25.00	25.25	24.50	24.50	24.39	-1.01%	2,705
Feb 25, 2026	24.17	25.00	24.17	24.75	24.64	4.95%	2,915
Feb 24, 2026	22.75	23.58	22.50	23.58	23.48	10.55%	2,693
Feb 23, 2026	21.42	21.42	21.08	21.33	21.24	1.19%	1,271
Feb 20, 2026	20.83	21.08	20.83	21.08	20.99	-	995
Feb 19, 2026	20.83	21.08	20.67	21.08	20.99	1.60%	1,043
Feb 18, 2026	20.42	20.75	20.42	20.75	20.66	4.18%	119
Feb 17, 2026	19.58	19.92	19.58	19.92	19.83	2.58%	3,629
Feb 16, 2026	19.67	19.75	19.42	19.42	19.33	-3.72%	1,835
Feb 13, 2026	19.83	20.33	19.83	20.17	20.07	-4.34%	2,879
Feb 12, 2026	21.17	21.17	21.00	21.08	20.99	-	395
Feb 11, 2026	21.08	21.08	21.08	21.08	20.99	-	59