FRA:FJK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.11	27.27	26.72	26.72	-	4.95%	-
Jun 2, 2026	24.66	25.46	24.48	25.46	25.46	-0.02%	11,387
Jun 1, 2026	25.16	25.46	24.49	25.46	25.46	-0.27%	4,306
May 29, 2026	25.77	25.78	25.29	25.53	25.53	-6.14%	1,984
May 28, 2026	26.75	27.20	26.75	27.20	27.20	0.18%	1,659
May 27, 2026	27.52	27.71	27.15	27.15	27.15	-6.65%	14,469
May 26, 2026	28.84	29.09	28.58	29.09	29.09	-8.81%	3,501
May 25, 2026	30.82	32.00	30.78	31.90	31.90	18.13%	10,921
May 22, 2026	26.48	27.20	26.38	27.00	27.00	6.09%	11,599
May 21, 2026	24.39	25.45	24.37	25.45	25.45	5.17%	9,119
May 20, 2026	23.40	24.68	23.21	24.20	24.20	-5.04%	8,676
May 19, 2026	25.65	25.65	24.00	25.49	25.49	-13.61%	30,522
May 18, 2026	30.62	31.20	29.50	29.50	29.50	-6.94%	7,333
May 15, 2026	31.26	32.90	31.26	31.70	31.70	-4.96%	9,693
May 14, 2026	33.25	34.75	33.00	33.36	33.36	-23.82%	23,048
May 13, 2026	42.22	44.20	42.22	43.79	43.79	10.33%	9,020
May 12, 2026	40.46	41.88	39.30	39.69	39.69	3.86%	8,874
May 11, 2026	36.74	38.21	36.74	38.21	38.21	4.43%	5,553
May 8, 2026	35.00	36.79	35.00	36.59	36.59	5.17%	3,744
May 7, 2026	35.00	35.80	34.71	34.79	34.79	4.38%	4,524
May 6, 2026	32.80	34.20	32.80	33.33	33.33	0.17%	3,054
May 5, 2026	31.96	33.28	31.96	33.28	33.28	3.66%	2,706
May 4, 2026	32.22	32.22	32.10	32.10	32.10	-4.22%	370
Apr 30, 2026	31.73	33.56	31.73	33.52	33.52	2.32%	3,759
Apr 29, 2026	33.04	33.79	32.74	32.76	32.76	0.24%	2,900
Apr 28, 2026	33.50	34.43	32.33	32.68	32.68	-2.78%	8,830
Apr 27, 2026	33.61	34.93	33.35	33.61	33.61	1.88%	8,176
Apr 24, 2026	32.60	32.99	32.07	32.99	32.99	4.07%	5,551
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	-0.49%	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	24.38	-2.00%	869
Mar 25, 2026	24.50	25.00	24.50	25.00	24.88	5.63%	3,089
Mar 24, 2026	23.25	23.67	23.25	23.67	23.55	-	509
Mar 23, 2026	21.33	23.67	21.17	23.67	23.55	4.80%	2,471