FRA:IJ8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	1.24	1.34	1.24	1.34	1.34	10.57%	1,500
Jul 20, 2026	1.27	1.27	1.21	1.21	1.21	1.42%	19,650
Jul 17, 2026	1.19	1.25	1.15	1.19	1.19	-6.28%	66,820
Jul 16, 2026	1.32	1.32	1.23	1.27	1.27	-7.14%	21,000
Jul 15, 2026	1.29	1.37	1.29	1.37	1.37	3.94%	2,603
Jul 14, 2026	1.30	1.35	1.30	1.32	1.32	1.54%	8,092
Jul 13, 2026	1.38	1.38	1.30	1.30	1.30	-5.11%	5,654
Jul 10, 2026	1.35	1.38	1.33	1.37	1.37	1.11%	21,449
Jul 9, 2026	1.34	1.45	1.34	1.36	1.36	0.97%	4,575
Jul 8, 2026	1.40	1.40	1.30	1.34	1.34	-7.51%	14,632
Jul 7, 2026	1.43	1.47	1.40	1.45	1.45	0.28%	6,100
Jul 6, 2026	1.52	1.52	1.42	1.45	1.45	-0.28%	5,700
Jul 3, 2026	1.48	1.52	1.42	1.45	1.45	0.07%	17,100
Jul 2, 2026	1.46	1.57	1.45	1.45	1.45	-4.35%	58,950
Jul 1, 2026	1.56	1.60	1.49	1.52	1.52	-6.99%	54,533
Jun 30, 2026	1.41	1.65	1.41	1.63	1.63	18.12%	47,325
Jun 29, 2026	1.35	1.39	1.33	1.38	1.38	7.90%	7,425
Jun 26, 2026	1.22	1.30	1.22	1.28	1.28	0.95%	5,000
Jun 25, 2026	1.35	1.35	1.27	1.27	1.27	-8.19%	87,219
Jun 24, 2026	1.50	1.51	1.35	1.38	1.38	-3.43%	53,959
Jun 23, 2026	1.49	1.51	1.43	1.43	1.43	-6.36%	21,750
Jun 22, 2026	1.50	1.60	1.50	1.53	1.53	-1.48%	41,584
Jun 19, 2026	1.42	1.55	1.42	1.55	1.55	9.24%	1,710
Jun 18, 2026	1.51	1.51	1.41	1.42	1.42	-4.83%	12,800
Jun 17, 2026	1.40	1.49	1.40	1.49	1.49	0.54%	3,500
Jun 16, 2026	1.54	1.55	1.40	1.48	1.48	-3.52%	28,340
Jun 15, 2026	1.58	1.58	1.50	1.54	1.54	2.40%	60,333
Jun 12, 2026	1.47	1.52	1.41	1.50	1.50	-1.90%	35,080
Jun 11, 2026	1.38	1.53	1.33	1.53	1.53	10.32%	67,470
Jun 10, 2026	1.47	1.47	1.36	1.39	1.39	-8.21%	343,889
Jun 9, 2026	1.73	1.73	1.44	1.51	1.51	-8.54%	122,204
Jun 8, 2026	1.73	1.79	1.64	1.65	1.65	-0.72%	29,830
Jun 5, 2026	1.99	1.99	1.64	1.66	1.66	-12.43%	195,344
Jun 4, 2026	1.98	1.98	1.79	1.90	1.90	-5.90%	147,750
Jun 3, 2026	2.19	2.27	2.00	2.02	2.02	-4.45%	48,799
Jun 2, 2026	2.13	2.17	2.07	2.11	2.11	-0.85%	43,638
Jun 1, 2026	2.38	2.38	2.04	2.13	2.13	-6.17%	241,520
May 29, 2026	2.50	2.61	2.20	2.27	2.27	-7.20%	585,863
May 28, 2026	2.31	2.49	2.29	2.45	2.45	9.20%	536,251
May 27, 2026	2.13	2.30	2.07	2.24	2.24	6.57%	198,229
May 26, 2026	2.06	2.17	1.96	2.10	2.10	0.67%	132,237
May 25, 2026	2.02	2.09	1.99	2.09	2.09	8.75%	157,892
May 22, 2026	1.83	2.01	1.83	1.92	1.92	6.43%	66,120
May 21, 2026	1.80	1.83	1.70	1.80	1.80	3.68%	17,508
May 20, 2026	1.79	1.82	1.70	1.74	1.74	-7.69%	68,797
May 19, 2026	1.94	1.94	1.75	1.89	1.89	-1.36%	62,700
May 18, 2026	1.75	1.99	1.75	1.91	1.91	6.17%	40,668
May 15, 2026	1.84	1.91	1.78	1.80	1.80	-4.71%	19,342
May 14, 2026	1.91	1.91	1.85	1.89	1.89	-0.05%	35,136
May 13, 2026	1.84	1.92	1.79	1.89	1.89	4.48%	26,415