FRA:FVJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.80	10.80	10.80	10.80	-	-1.69%	1,310
Aug 25, 2026	10.95	10.99	10.89	10.99	10.99	-0.81%	1,310
Aug 24, 2026	11.00	11.08	11.00	11.08	11.08	0.69%	10
Aug 21, 2026	10.91	11.00	10.82	11.00	11.00	0.38%	1,440
Aug 20, 2026	10.92	11.04	10.91	10.96	10.96	-1.23%	2,300
Aug 19, 2026	10.97	11.10	10.97	11.10	11.10	2.36%	1,500
Aug 18, 2026	10.82	10.90	10.82	10.84	10.84	0.11%	3,805
Aug 17, 2026	10.86	10.89	10.81	10.83	10.83	0.24%	1,059
Aug 14, 2026	10.82	10.85	10.80	10.80	10.80	-0.92%	-
Aug 13, 2026	10.97	10.97	10.90	10.90	10.90	-1.36%	-
Aug 12, 2026	10.92	11.07	10.92	11.05	11.05	0.49%	1,910
Aug 11, 2026	10.96	11.06	10.95	11.00	11.00	-0.16%	1,150
Aug 10, 2026	11.05	11.05	10.98	11.02	11.02	-0.60%	-
Aug 7, 2026	10.96	11.17	10.96	11.08	11.08	0.53%	800
Aug 6, 2026	11.15	11.15	11.02	11.02	11.02	0.35%	500
Aug 5, 2026	11.12	11.12	10.99	10.99	10.99	-0.11%	100
Aug 4, 2026	10.91	11.00	10.90	11.00	11.00	0.15%	1,400
Aug 3, 2026	10.92	10.98	10.80	10.98	10.98	-3.58%	5,415
Jul 31, 2026	11.22	11.39	11.22	11.39	11.39	-0.71%	800
Jul 30, 2026	11.44	11.55	11.44	11.47	11.47	-0.57%	250
Jul 29, 2026	11.65	11.65	11.54	11.54	11.54	2.00%	600
Jul 28, 2026	11.36	11.44	11.30	11.31	11.31	-1.51%	4,300
Jul 27, 2026	11.51	11.64	11.49	11.49	11.49	1.14%	4,210
Jul 24, 2026	11.37	11.38	11.24	11.36	11.36	-0.75%	1,000
Jul 23, 2026	11.48	11.48	11.44	11.44	11.44	0.67%	-
Jul 22, 2026	11.45	11.50	11.37	11.37	11.37	-0.91%	2,795
Jul 21, 2026	11.36	11.47	11.36	11.47	11.47	0.63%	80
Jul 20, 2026	11.41	11.44	11.40	11.40	11.40	-0.31%	500
Jul 17, 2026	11.42	11.43	11.42	11.43	11.43	-0.44%	50
Jul 16, 2026	11.45	11.50	11.45	11.48	11.48	-1.19%	795
Jul 15, 2026	11.64	11.64	11.62	11.62	11.62	0.45%	-
Jul 14, 2026	11.47	11.68	11.47	11.57	11.57	2.73%	100
Jul 13, 2026	11.37	11.37	11.26	11.26	11.26	0.81%	-
Jul 10, 2026	11.17	11.17	11.17	11.17	11.17	1.55%	-
Jul 9, 2026	11.00	11.03	11.00	11.00	11.00	-0.95%	125
Jul 8, 2026	11.20	11.24	11.11	11.11	11.11	-0.39%	4,100
Jul 7, 2026	11.26	11.26	11.11	11.15	11.15	-0.69%	260
Jul 6, 2026	11.25	11.26	11.14	11.23	11.23	-0.64%	5,300
Jul 3, 2026	11.14	11.30	11.13	11.30	11.30	-0.26%	1,450
Jul 2, 2026	11.46	11.66	11.33	11.33	11.33	-0.25%	1,085
Jul 1, 2026	11.55	11.60	11.36	11.36	11.36	-1.54%	1,000
Jun 30, 2026	11.47	11.54	11.47	11.54	11.54	-0.83%	60
Jun 29, 2026	11.72	11.72	11.60	11.63	11.63	1.15%	250
Jun 26, 2026	11.44	11.50	11.39	11.50	11.50	0.70%	500
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