FRA:FUJ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.38	17.39	17.38	17.39	17.39	-4.97%	26
Mar 26, 2026	18.10	18.60	18.10	18.30	18.30	2.69%	749
Mar 25, 2026	17.82	17.82	17.82	17.82	17.82	-0.06%	-
Mar 24, 2026	17.83	17.83	17.83	17.83	17.83	0.28%	-
Mar 23, 2026	17.43	17.78	17.43	17.78	17.78	-0.17%	300
Mar 20, 2026	17.88	18.56	17.81	17.81	17.81	-0.72%	339
Mar 19, 2026	17.96	17.96	17.94	17.94	17.94	-3.65%	130
Mar 18, 2026	18.62	18.62	18.62	18.62	18.62	-1.32%	-
Mar 17, 2026	18.87	18.87	18.87	18.87	18.87	-4.50%	-
Mar 16, 2026	19.08	19.77	19.08	19.76	19.76	3.19%	400
Mar 13, 2026	19.15	19.15	19.15	19.15	19.15	1.06%	-
Mar 12, 2026	18.95	18.95	18.95	18.95	18.95	-0.42%	-
Mar 11, 2026	19.80	19.80	19.03	19.03	19.03	-3.65%	345
Mar 10, 2026	19.75	19.75	19.75	19.75	19.75	0.15%	-
Mar 9, 2026	19.72	19.72	19.72	19.72	19.72	-	-
Mar 6, 2026	19.72	19.72	19.72	19.72	19.72	4.84%	-
Mar 5, 2026	18.81	18.81	18.81	18.81	18.81	-4.23%	-
Mar 4, 2026	18.47	19.64	18.47	19.64	19.64	7.38%	180
Mar 3, 2026	18.29	18.29	18.29	18.29	18.29	-2.76%	-
Mar 2, 2026	18.83	18.83	18.81	18.81	18.81	-1.47%	85
Feb 27, 2026	19.12	19.12	19.09	19.09	19.09	0.47%	300
Feb 26, 2026	18.86	19.00	18.86	19.00	19.00	2.76%	1,500
Feb 25, 2026	17.84	18.49	17.84	18.49	18.49	-0.11%	100
Feb 24, 2026	19.00	19.00	18.47	18.51	18.51	-5.03%	536
Feb 23, 2026	19.49	19.49	19.49	19.49	19.49	-0.10%	-
Feb 20, 2026	19.51	19.51	19.51	19.51	19.51	-6.11%	-
Feb 19, 2026	19.90	20.78	19.90	20.78	20.78	4.42%	105
Feb 18, 2026	19.90	19.90	19.90	19.90	19.90	-0.70%	-
Feb 17, 2026	20.82	20.82	20.04	20.04	20.04	-4.75%	839
Feb 16, 2026	21.04	21.04	21.04	21.04	21.04	-1.22%	-
Feb 13, 2026	21.04	21.30	21.04	21.30	21.30	-0.93%	20
Feb 12, 2026	21.50	21.50	21.50	21.50	21.50	-2.98%	-
Feb 11, 2026	22.16	22.16	22.16	22.16	22.16	1.56%	-
Feb 10, 2026	21.82	21.82	21.82	21.82	21.82	2.54%	-
Feb 9, 2026	22.16	22.16	21.28	21.28	21.28	-2.47%	200
Feb 6, 2026	21.20	21.82	21.04	21.82	21.82	1.77%	3,151
Feb 5, 2026	20.90	21.70	20.82	21.44	21.44	-1.65%	4,859
Feb 4, 2026	22.00	22.00	21.80	21.80	21.80	-7.47%	470
Feb 3, 2026	23.56	23.56	23.56	23.56	23.56	-3.05%	-
Feb 2, 2026	23.40	24.30	23.40	24.30	24.30	2.19%	830
Jan 30, 2026	22.90	23.78	22.90	23.78	23.78	5.04%	14
Jan 29, 2026	22.64	22.64	22.64	22.64	22.64	4.52%	150
Jan 28, 2026	21.66	21.66	21.66	21.66	21.66	-3.82%	-
Jan 27, 2026	21.86	22.52	21.86	22.52	22.52	0.09%	65
Jan 26, 2026	23.00	23.00	22.50	22.50	22.50	-2.68%	550
Jan 23, 2026	23.02	23.12	23.02	23.12	23.12	0.09%	75
Jan 22, 2026	23.10	23.10	23.10	23.10	23.10	-0.35%	-
Jan 21, 2026	23.18	23.18	23.18	23.18	23.18	-0.43%	-
Jan 20, 2026	23.28	23.28	23.28	23.28	23.28	-8.13%	-
Jan 19, 2026	25.34	25.34	25.34	25.34	25.34	3.94%	234