FRA:FVJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.44	11.45	11.39	11.45	11.45	0.26%	-
Jun 25, 2026	11.50	11.50	11.42	11.42	11.42	-1.55%	2,740
Jun 24, 2026	11.61	11.61	11.60	11.60	11.60	0.35%	3,000
Jun 23, 2026	11.75	11.75	11.56	11.56	11.56	-2.25%	1,225
Jun 22, 2026	11.94	11.95	11.83	11.83	11.83	-1.04%	1,760
Jun 19, 2026	11.94	11.95	11.94	11.95	11.95	-1.55%	-
Jun 18, 2026	12.16	12.30	12.14	12.14	12.14	-2.44%	330
Jun 17, 2026	12.27	12.44	12.27	12.44	12.44	-0.46%	300
Jun 16, 2026	12.50	12.50	12.50	12.50	12.50	-2.10%	-
Jun 15, 2026	12.81	12.81	12.77	12.77	12.77	4.11%	440
Jun 12, 2026	12.19	12.27	12.19	12.27	12.27	2.89%	100
Jun 11, 2026	11.76	11.92	11.76	11.92	11.92	0.86%	4,844
Jun 10, 2026	11.84	11.86	11.82	11.82	11.82	-2.65%	500
Jun 9, 2026	12.08	12.14	12.08	12.14	12.14	-1.04%	500
Jun 8, 2026	12.31	12.31	12.15	12.27	12.27	0.08%	230
Jun 5, 2026	12.53	12.53	12.26	12.26	12.26	-3.84%	1,640
Jun 4, 2026	12.92	12.94	12.75	12.75	12.75	-3.61%	985
Jun 3, 2026	13.50	13.64	13.23	13.23	13.23	-4.08%	2,870
Jun 2, 2026	13.68	13.79	13.68	13.79	13.79	0.91%	365
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