FRA:FUJ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.00	20.30	20.00	20.26	-	-4.30%	300
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%	-
Apr 16, 2026	19.27	19.67	19.26	19.60	19.60	-0.48%	470
Apr 15, 2026	19.04	19.70	19.04	19.70	19.70	3.90%	400
Apr 14, 2026	18.25	18.96	18.25	18.96	18.96	7.73%	357
Apr 13, 2026	17.60	17.60	17.60	17.60	17.60	-3.08%	-
Apr 10, 2026	17.51	18.16	17.51	18.16	18.16	0.83%	140
Apr 9, 2026	18.01	18.01	18.01	18.01	18.01	-2.01%	-
Apr 8, 2026	19.00	19.08	18.38	18.38	18.38	3.64%	2,973
Apr 7, 2026	18.49	18.49	17.73	17.73	17.73	2.43%	88
Apr 2, 2026	17.31	17.31	17.31	17.31	17.31	-2.31%	-
Apr 1, 2026	17.72	17.72	17.72	17.72	17.72	3.81%	10
Mar 31, 2026	17.07	17.07	17.07	17.07	17.07	2.89%	-
Mar 30, 2026	16.59	16.66	16.59	16.59	16.59	-4.60%	1,785
Mar 27, 2026	17.38	17.39	17.38	17.39	17.20	-4.97%	26
Mar 26, 2026	18.10	18.60	18.10	18.30	18.10	2.69%	749
Mar 25, 2026	17.82	17.82	17.82	17.82	17.63	-0.06%	-
Mar 24, 2026	17.83	17.83	17.83	17.83	17.64	0.28%	-
Mar 23, 2026	17.43	17.78	17.43	17.78	17.59	-0.17%	300
Mar 20, 2026	17.88	18.56	17.81	17.81	17.62	-0.72%	339
Mar 19, 2026	17.96	17.96	17.94	17.94	17.74	-3.65%	130
Mar 18, 2026	18.62	18.62	18.62	18.62	18.42	-1.32%	-
Mar 17, 2026	18.87	18.87	18.87	18.87	18.66	-4.50%	-
Mar 16, 2026	19.08	19.77	19.08	19.76	19.54	3.19%	400
Mar 13, 2026	19.15	19.15	19.15	19.15	18.94	1.06%	-
Mar 12, 2026	18.95	18.95	18.95	18.95	18.74	-0.42%	-
Mar 11, 2026	19.80	19.80	19.03	19.03	18.82	-3.65%	345
Mar 10, 2026	19.75	19.75	19.75	19.75	19.53	0.15%	-
Mar 9, 2026	19.72	19.72	19.72	19.72	19.50	-	-
Mar 6, 2026	19.72	19.72	19.72	19.72	19.50	4.84%	-
Mar 5, 2026	18.81	18.81	18.81	18.81	18.60	-4.23%	-
Mar 4, 2026	18.47	19.64	18.47	19.64	19.43	7.38%	180
Mar 3, 2026	18.29	18.29	18.29	18.29	18.09	-2.76%	-
Mar 2, 2026	18.83	18.83	18.81	18.81	18.60	-1.47%	85
Feb 27, 2026	19.12	19.12	19.09	19.09	18.88	0.47%	300
Feb 26, 2026	18.86	19.00	18.86	19.00	18.79	2.76%	1,500
Feb 25, 2026	17.84	18.49	17.84	18.49	18.29	-0.11%	100
Feb 24, 2026	19.00	19.00	18.47	18.51	18.31	-5.03%	536
Feb 23, 2026	19.49	19.49	19.49	19.49	19.28	-0.10%	-
Feb 20, 2026	19.51	19.51	19.51	19.51	19.30	-6.11%	-
Feb 19, 2026	19.90	20.78	19.90	20.78	20.55	4.42%	105
Feb 18, 2026	19.90	19.90	19.90	19.90	19.68	-0.70%	-
Feb 17, 2026	20.82	20.82	20.04	20.04	19.82	-4.75%	839
Feb 16, 2026	21.04	21.04	21.04	21.04	20.81	-1.22%	-
Feb 13, 2026	21.04	21.30	21.04	21.30	21.07	-0.93%	20
Feb 12, 2026	21.50	21.50	21.50	21.50	21.27	-2.98%	-
Feb 11, 2026	22.16	22.16	22.16	22.16	21.92	1.56%	-