FRA:FVJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.99	11.99	11.92	11.92	11.92	1.22%	500
Mar 26, 2026	11.93	11.93	11.78	11.78	11.78	-0.64%	1,200
Mar 25, 2026	11.86	11.88	11.85	11.85	11.85	0.20%	5,500
Mar 24, 2026	11.87	11.91	11.79	11.83	11.83	0.85%	15
Mar 23, 2026	11.39	11.73	11.31	11.73	11.73	2.54%	13,784
Mar 20, 2026	11.56	11.56	11.44	11.44	11.44	1.04%	1,130
Mar 19, 2026	11.62	11.62	11.32	11.32	11.32	-3.90%	4,725
Mar 18, 2026	12.13	12.13	11.78	11.78	11.78	-3.95%	3,900
Mar 17, 2026	12.18	12.26	12.18	12.26	12.26	1.42%	-
Mar 16, 2026	11.99	12.12	11.99	12.09	12.09	-2.17%	3,827
Mar 13, 2026	12.42	12.42	12.36	12.36	12.36	2.73%	1,188
Mar 12, 2026	12.11	12.11	12.03	12.03	12.03	-0.97%	1,000
Mar 11, 2026	12.21	12.21	12.15	12.15	12.15	4.65%	26
Mar 10, 2026	11.74	11.74	11.61	11.61	11.61	-0.09%	2,620
Mar 9, 2026	11.41	11.62	11.41	11.62	11.62	1.48%	2,800
Mar 6, 2026	11.59	11.67	11.34	11.45	11.45	-2.29%	505
Mar 5, 2026	11.70	11.80	11.69	11.72	11.72	2.77%	1,320
Mar 4, 2026	11.46	11.50	11.38	11.40	11.40	-3.67%	310
Mar 3, 2026	11.86	11.86	11.62	11.84	11.84	-3.19%	8,675
Mar 2, 2026	12.25	12.28	12.19	12.23	12.23	-3.41%	730
Feb 27, 2026	12.60	12.80	12.58	12.66	12.28	1.28%	4,418
Feb 26, 2026	12.55	12.59	12.50	12.50	12.13	-1.75%	750
Feb 25, 2026	12.60	12.78	12.57	12.72	12.34	5.88%	2,251
Feb 24, 2026	11.98	12.01	11.90	12.01	11.66	1.85%	1,709
Feb 23, 2026	11.92	11.92	11.80	11.80	11.45	-0.97%	6,050
Feb 20, 2026	11.99	12.00	11.91	11.91	11.56	-0.75%	1,600
Feb 19, 2026	12.11	12.11	11.96	12.00	11.65	-0.08%	1,308
Feb 18, 2026	11.94	12.01	11.88	12.01	11.66	1.57%	1,760
Feb 17, 2026	11.92	11.94	11.65	11.83	11.48	-1.02%	6,032
Feb 16, 2026	12.00	12.08	11.95	11.95	11.60	-5.92%	3,710
Feb 13, 2026	12.62	12.70	12.62	12.70	12.32	-1.29%	-
Feb 12, 2026	12.95	12.95	12.87	12.87	12.49	-0.92%	800
Feb 11, 2026	13.01	13.05	12.99	12.99	12.60	2.88%	1,337
Feb 10, 2026	12.73	12.73	12.60	12.62	12.25	-2.16%	1,200
Feb 9, 2026	12.80	12.90	12.80	12.90	12.52	2.35%	1,500
Feb 6, 2026	12.40	12.60	12.40	12.60	12.23	2.84%	917
Feb 5, 2026	12.68	12.68	12.26	12.26	11.89	-4.18%	1,750
Feb 4, 2026	12.80	12.90	12.79	12.79	12.41	1.90%	2,900
Feb 3, 2026	12.55	12.55	12.55	12.55	12.18	1.16%	70
Feb 2, 2026	12.31	12.41	12.31	12.41	12.04	0.49%	5,900
Jan 30, 2026	12.30	12.42	12.23	12.35	11.98	-2.17%	3,358
Jan 29, 2026	12.70	12.70	12.62	12.62	12.25	0.16%	1,532
Jan 28, 2026	12.60	12.60	12.60	12.60	12.23	-0.38%	-
Jan 27, 2026	12.67	12.67	12.65	12.65	12.28	1.85%	1,310
Jan 26, 2026	12.42	12.42	12.42	12.42	12.05	-0.43%	-
Jan 23, 2026	12.45	12.65	12.40	12.47	12.11	-0.02%	1,800
Jan 22, 2026	12.46	12.48	12.41	12.48	12.11	-3.73%	2,510
Jan 21, 2026	12.93	12.96	12.88	12.96	12.58	3.27%	508
Jan 20, 2026	12.75	12.75	12.55	12.55	12.18	-1.66%	7,000
Jan 19, 2026	12.80	12.86	12.75	12.76	12.39	-1.48%	240