FRA:FUJ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.06	19.62	19.06	19.62	-	0.62%	-
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%	-
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	-3.55%	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