FRA:J0J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	37.45	38.02	37.45	38.02	-	0.85%	-
Aug 25, 2026	38.50	38.50	37.70	37.70	37.70	-2.99%	590
Aug 24, 2026	38.53	38.86	38.53	38.86	38.86	1.73%	-
Aug 21, 2026	38.13	38.48	38.13	38.20	38.20	-0.44%	750
Aug 20, 2026	38.32	38.80	38.32	38.37	38.37	-0.29%	-
Aug 19, 2026	37.94	38.48	37.94	38.48	38.48	0.60%	-
Aug 18, 2026	39.29	39.49	38.25	38.25	38.25	-3.79%	512
Aug 17, 2026	40.02	40.04	39.85	39.85	39.76	-0.85%	-
Aug 14, 2026	39.84	40.19	39.84	40.19	40.09	0.50%	200
Aug 13, 2026	39.80	39.99	39.80	39.99	39.89	-1.99%	-
Aug 12, 2026	40.78	41.01	40.78	40.80	40.70	2.23%	47
Aug 11, 2026	39.56	40.06	39.56	39.91	39.81	-0.23%	50
Aug 10, 2026	40.01	40.76	40.00	40.00	39.90	-3.12%	1,360
Aug 7, 2026	41.96	41.96	40.50	41.29	41.19	-6.16%	2,406
Aug 6, 2026	45.25	45.33	44.00	44.00	43.90	-3.78%	360
Aug 5, 2026	44.31	45.73	44.31	45.73	45.62	2.65%	436
Aug 4, 2026	43.89	44.55	43.89	44.55	44.44	4.53%	250
Aug 3, 2026	42.08	42.62	42.08	42.62	42.52	-0.88%	-
Jul 31, 2026	43.00	43.00	43.00	43.00	42.90	-2.07%	60
Jul 30, 2026	43.21	43.91	43.21	43.91	43.81	0.34%	-
Jul 29, 2026	43.59	43.76	43.59	43.76	43.66	-3.14%	-
Jul 28, 2026	43.02	45.38	43.02	45.18	45.07	2.22%	950
Jul 27, 2026	43.13	44.20	43.13	44.20	44.09	4.59%	470
Jul 24, 2026	42.09	43.30	42.09	42.26	42.16	-3.01%	6
Jul 23, 2026	42.68	43.57	42.46	43.57	43.47	2.42%	225
Jul 22, 2026	41.91	42.54	41.91	42.54	42.44	-0.72%	60
Jul 21, 2026	42.43	42.85	42.37	42.85	42.75	-	560
Jul 20, 2026	43.16	44.00	42.85	42.85	42.75	-3.23%	651
Jul 17, 2026	43.80	44.32	43.80	44.28	44.17	1.10%	50
Jul 16, 2026	43.69	43.94	43.69	43.80	43.70	1.11%	-
Jul 15, 2026	43.11	43.32	43.11	43.32	43.22	-0.53%	-
Jul 14, 2026	42.57	43.55	42.57	43.55	43.45	-1.16%	-
Jul 13, 2026	43.70	44.06	43.67	44.06	43.96	0.46%	-
Jul 10, 2026	43.39	43.86	43.39	43.86	43.76	2.29%	-
Jul 9, 2026	42.70	43.09	42.70	42.88	42.78	-1.49%	-
Jul 8, 2026	43.46	43.72	43.46	43.53	43.43	-5.62%	-
Jul 7, 2026	46.50	46.95	46.12	46.12	46.01	0.76%	-
Jul 6, 2026	46.62	47.00	45.77	45.77	45.66	-2.70%	24
Jul 3, 2026	46.56	47.06	46.33	47.04	46.93	2.28%	886
Jul 2, 2026	45.56	45.99	45.56	45.99	45.88	0.77%	500
Jul 1, 2026	46.00	46.00	45.59	45.64	45.53	-2.73%	-
Jun 30, 2026	46.13	46.92	45.66	46.92	46.81	3.64%	378
Jun 29, 2026	48.53	48.53	45.27	45.27	45.16	-4.91%	592
Jun 26, 2026	48.32	48.32	47.61	47.61	47.50	-1.55%	-
Jun 25, 2026	47.58	48.36	47.58	48.36	48.24	4.45%	200
Jun 24, 2026	45.64	46.30	45.64	46.30	46.19	1.27%	-
Jun 23, 2026	45.83	45.83	45.72	45.72	45.61	-1.59%	-
Jun 22, 2026	46.49	46.49	46.09	46.46	46.35	-0.58%	100
Jun 19, 2026	47.62	47.62	46.73	46.73	46.62	-0.66%	110
Jun 18, 2026	46.32	47.20	46.32	47.04	46.93	-1.30%	-