FRA:FUJ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.05	17.48	17.05	17.48	17.48	2.76%	5
Jun 25, 2026	17.01	17.01	17.01	17.01	17.01	-4.95%	-
Jun 24, 2026	17.94	17.98	17.26	17.89	17.89	4.41%	29
Jun 23, 2026	16.84	17.14	16.79	17.14	17.14	-0.67%	201
Jun 22, 2026	17.57	17.57	16.87	17.25	17.25	1.29%	2,145
Jun 19, 2026	16.88	17.70	16.88	17.03	17.03	-7.60%	308
Jun 18, 2026	17.53	18.43	17.53	18.43	18.43	6.47%	14
Jun 17, 2026	17.31	17.60	17.31	17.31	17.31	-3.59%	172
Jun 16, 2026	17.95	18.23	17.95	17.96	17.96	1.24%	2,831
Jun 15, 2026	17.20	17.89	17.20	17.74	17.74	-1.88%	756
Jun 12, 2026	18.06	18.20	17.92	18.08	18.08	-0.14%	133
Jun 11, 2026	18.00	18.10	18.00	18.10	18.10	-2.24%	1
Jun 10, 2026	18.00	18.52	18.00	18.52	18.52	-2.06%	8
Jun 9, 2026	18.23	18.91	18.23	18.91	18.91	-1.74%	7
Jun 8, 2026	19.08	19.24	19.04	19.24	19.24	-1.51%	586
Jun 5, 2026	19.01	19.70	19.01	19.54	19.54	2.25%	54
Jun 4, 2026	18.41	19.11	18.41	19.11	19.11	-2.62%	36
Jun 3, 2026	19.06	19.62	19.06	19.62	19.62	0.62%	1
Jun 2, 2026	19.87	20.21	19.50	19.50	19.50	-3.56%	360
Jun 1, 2026	20.27	20.30	19.29	20.22	20.22	9.39%	188
May 29, 2026	18.79	18.79	18.49	18.49	18.49	-4.42%	178
May 28, 2026	18.60	19.34	18.60	19.34	19.34	0.16%	100
May 27, 2026	18.64	19.31	18.64	19.31	19.31	7.91%	1,345
May 26, 2026	17.90	17.90	17.90	17.90	17.90	1.68%	-
May 25, 2026	17.60	17.60	17.60	17.60	17.60	0.11%	-
May 22, 2026	17.58	17.58	17.58	17.58	17.58	3.69%	2,820
May 21, 2026	17.16	17.29	16.96	16.96	16.96	-2.08%	2,820
May 20, 2026	17.36	17.36	17.32	17.32	17.32	-2.29%	100
May 19, 2026	17.72	17.72	17.72	17.72	17.72	3.41%	250
May 18, 2026	17.19	17.19	17.14	17.14	17.14	0.56%	250
May 15, 2026	17.04	17.04	17.04	17.04	17.04	-0.79%	-
May 14, 2026	17.18	17.18	17.18	17.18	17.18	-4.58%	-
May 13, 2026	17.79	18.51	17.50	18.00	18.00	3.09%	6,160
May 12, 2026	17.46	17.46	17.46	17.46	17.46	-5.03%	-
May 11, 2026	17.85	18.39	17.85	18.39	18.39	-1.61%	100
May 8, 2026	18.01	18.69	18.01	18.69	18.69	8.35%	20
May 7, 2026	17.29	17.29	17.25	17.25	17.25	-0.29%	100
May 6, 2026	16.80	17.30	16.80	17.30	17.30	2.92%	138
May 5, 2026	16.80	16.81	16.80	16.81	16.81	0.03%	75
May 4, 2026	16.80	16.80	16.80	16.80	16.80	-2.86%	-
Apr 30, 2026	16.80	17.30	16.80	17.30	17.30	-8.56%	500
Apr 29, 2026	18.92	18.92	18.92	18.92	18.92	-1.99%	-
Apr 28, 2026	19.52	19.52	18.93	19.30	19.30	-5.85%	3,410
Apr 27, 2026	20.02	20.50	20.02	20.50	20.50	5.62%	300
Apr 24, 2026	19.99	20.19	19.41	19.41	19.41	-4.20%	1,800
Apr 23, 2026	20.00	20.30	20.00	20.26	20.26	-4.30%	600
Apr 22, 2026	20.30	21.17	20.30	21.17	21.17	1.44%	140
Apr 21, 2026	20.23	21.27	20.23	20.87	20.87	1.31%	2,850
Apr 20, 2026	20.60	20.60	20.60	20.60	20.60	5.02%	485
Apr 17, 2026	19.62	19.62	19.62	19.62	19.62	0.08%	-