FRA:FVJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.50	13.64	13.50	13.64	-	-1.10%	670
Jun 2, 2026	13.68	13.79	13.68	13.79	13.79	0.91%	230
Jun 1, 2026	13.75	13.75	13.67	13.67	13.67	-0.13%	650
May 29, 2026	13.64	13.68	13.58	13.68	13.68	1.21%	3,900
May 28, 2026	13.21	13.52	13.21	13.52	13.52	1.23%	2,230
May 27, 2026	13.50	13.50	13.36	13.36	13.36	-0.15%	500
May 26, 2026	13.43	13.43	13.38	13.38	13.38	0.16%	550
May 25, 2026	13.32	13.35	13.32	13.35	13.35	1.46%	180
May 22, 2026	13.24	13.24	13.16	13.16	13.16	-1.42%	240
May 21, 2026	13.31	13.40	13.31	13.35	13.35	0.27%	625
May 20, 2026	13.08	13.32	13.08	13.32	13.32	0.70%	2,600
May 19, 2026	13.26	13.30	13.22	13.22	13.22	-1.15%	-
May 18, 2026	13.31	13.38	13.31	13.38	13.38	-2.85%	1,580
May 15, 2026	13.85	13.85	13.77	13.77	13.77	-2.55%	1,500
May 14, 2026	14.04	14.13	13.95	14.13	14.13	2.76%	1,100
May 13, 2026	13.83	13.83	13.65	13.75	13.75	3.96%	1,025
May 12, 2026	13.33	13.38	13.23	13.23	13.23	1.09%	1,187
May 11, 2026	13.00	13.20	13.00	13.08	13.08	1.27%	2,420
May 8, 2026	13.07	13.07	12.92	12.92	12.92	-0.62%	1,090
May 7, 2026	13.00	13.06	13.00	13.00	13.00	1.67%	2,350
May 6, 2026	12.70	12.79	12.70	12.79	12.79	4.65%	21
May 5, 2026	12.15	12.22	12.15	12.22	12.22	0.99%	-
May 4, 2026	12.15	12.15	12.10	12.10	12.10	-0.33%	750
Apr 30, 2026	12.03	12.14	12.00	12.14	12.14	-0.82%	1,626
Apr 29, 2026	12.25	12.25	12.24	12.24	12.24	0.31%	1,500
Apr 28, 2026	12.25	12.32	12.14	12.20	12.20	1.18%	3,500
Apr 27, 2026	12.03	12.06	12.03	12.06	12.06	0.32%	-
Apr 24, 2026	12.17	12.17	12.02	12.02	12.02	-5.56%	1,135
Apr 23, 2026	12.72	12.73	12.72	12.73	12.73	-0.17%	-
Apr 22, 2026	12.86	12.86	12.75	12.75	12.75	0.19%	500
Apr 21, 2026	12.78	12.78	12.73	12.73	12.73	0.51%	500
Apr 20, 2026	12.74	12.77	12.66	12.66	12.66	-1.86%	1,190
Apr 17, 2026	12.82	12.90	12.76	12.90	12.90	1.98%	1,400
Apr 16, 2026	12.65	12.65	12.65	12.65	12.65	0.99%	-
Apr 15, 2026	12.48	12.53	12.48	12.53	12.53	1.21%	-
Apr 14, 2026	12.34	12.38	12.34	12.38	12.38	0.29%	350
Apr 13, 2026	12.20	12.34	12.20	12.34	12.34	0.70%	861
Apr 10, 2026	12.16	12.26	12.14	12.26	12.26	-0.68%	-
Apr 9, 2026	12.40	12.40	12.32	12.34	12.34	-1.77%	580
Apr 8, 2026	12.72	12.72	12.56	12.56	12.56	2.95%	1,560
Apr 7, 2026	12.26	12.26	12.19	12.20	12.20	0.68%	1,799
Apr 2, 2026	12.00	12.12	12.00	12.12	12.12	-3.35%	800
Apr 1, 2026	12.55	12.56	12.54	12.54	12.54	3.48%	1,000
Mar 31, 2026	12.10	12.12	12.09	12.12	12.12	-0.70%	958
Mar 30, 2026	12.10	12.20	12.10	12.20	12.20	2.38%	250
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