FRA:FVJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.31	10.38	10.28	10.38	10.38	0.54%	200
Sep 17, 2026	10.32	10.42	10.32	10.32	10.32	1.32%	15
Sep 16, 2026	10.14	10.19	10.14	10.19	10.19	0.85%	-
Sep 15, 2026	10.10	10.10	10.02	10.10	10.10	-0.98%	2,050
Sep 14, 2026	10.30	10.30	10.20	10.20	10.20	-1.92%	9,000
Sep 11, 2026	10.35	10.40	10.35	10.40	10.40	-1.33%	700
Sep 10, 2026	10.63	10.71	10.54	10.54	10.54	-3.27%	321
Sep 9, 2026	10.87	10.90	10.87	10.90	10.90	0.83%	1,400
Sep 8, 2026	10.87	10.99	10.81	10.81	10.81	-0.84%	10
Sep 7, 2026	10.95	11.00	10.90	10.90	10.90	2.93%	365
Sep 4, 2026	10.58	10.74	10.57	10.59	10.59	0.46%	1,430
Sep 3, 2026	10.40	10.56	10.40	10.54	10.54	1.40%	2,975
Sep 2, 2026	10.31	10.40	10.30	10.40	10.40	-3.76%	2,900
Sep 1, 2026	10.78	10.80	10.70	10.80	10.80	1.69%	60
Aug 31, 2026	10.90	11.00	10.90	10.91	10.62	-0.82%	2,170
Aug 28, 2026	11.12	11.16	11.00	11.00	10.71	1.55%	893
Aug 27, 2026	10.85	10.85	10.77	10.83	10.55	0.24%	830
Aug 26, 2026	10.80	10.81	10.80	10.80	10.52	-1.69%	1,500
Aug 25, 2026	10.95	10.99	10.89	10.99	10.70	-0.81%	1,310
Aug 24, 2026	11.00	11.08	11.00	11.08	10.79	0.69%	10
Aug 21, 2026	10.91	11.00	10.82	11.00	10.72	0.38%	1,440
Aug 20, 2026	10.92	11.04	10.91	10.96	10.67	-1.23%	2,300
Aug 19, 2026	10.97	11.10	10.97	11.10	10.81	2.36%	1,500
Aug 18, 2026	10.82	10.90	10.82	10.84	10.56	0.11%	3,805
Aug 17, 2026	10.86	10.89	10.81	10.83	10.55	0.24%	1,059
Aug 14, 2026	10.82	10.85	10.80	10.80	10.52	-0.92%	-
Aug 13, 2026	10.97	10.97	10.90	10.90	10.62	-1.36%	-
Aug 12, 2026	10.92	11.07	10.92	11.05	10.76	0.49%	1,910
Aug 11, 2026	10.96	11.06	10.95	11.00	10.71	-0.16%	1,150
Aug 10, 2026	11.05	11.05	10.98	11.02	10.73	-0.60%	-
Aug 7, 2026	10.96	11.17	10.96	11.08	10.79	0.53%	800
Aug 6, 2026	11.15	11.15	11.02	11.02	10.74	0.35%	500
Aug 5, 2026	11.12	11.12	10.99	10.99	10.70	-0.11%	100
Aug 4, 2026	10.91	11.00	10.90	11.00	10.71	0.15%	1,400
Aug 3, 2026	10.92	10.98	10.80	10.98	10.70	-3.58%	5,415
Jul 31, 2026	11.22	11.39	11.22	11.39	11.09	-0.71%	800
Jul 30, 2026	11.44	11.55	11.44	11.47	11.17	-0.57%	250
Jul 29, 2026	11.65	11.65	11.54	11.54	11.24	2.00%	600
Jul 28, 2026	11.36	11.44	11.30	11.31	11.02	-1.51%	4,300
Jul 27, 2026	11.51	11.64	11.49	11.49	11.19	1.14%	4,210
Jul 24, 2026	11.37	11.38	11.24	11.36	11.06	-0.75%	1,000
Jul 23, 2026	11.48	11.48	11.44	11.44	11.14	0.67%	-
Jul 22, 2026	11.45	11.50	11.37	11.37	11.07	-0.91%	2,795
Jul 21, 2026	11.36	11.47	11.36	11.47	11.17	0.63%	80
Jul 20, 2026	11.41	11.44	11.40	11.40	11.10	-0.31%	500
Jul 17, 2026	11.42	11.43	11.42	11.43	11.14	-0.44%	50
Jul 16, 2026	11.45	11.50	11.45	11.48	11.19	-1.19%	795
Jul 15, 2026	11.64	11.64	11.62	11.62	11.32	0.45%	-
Jul 14, 2026	11.47	11.68	11.47	11.57	11.27	2.73%	100
Jul 13, 2026	11.37	11.37	11.26	11.26	10.97	0.81%	-