FRA:J0J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.69	45.94	45.69	45.78	45.78	0.86%	-
Jun 1, 2026	46.23	46.23	45.39	45.39	45.39	-3.77%	64
May 29, 2026	45.27	47.17	45.27	47.17	47.17	4.96%	100
May 28, 2026	44.89	45.07	44.86	44.94	44.94	1.33%	840
May 27, 2026	43.62	44.35	43.62	44.35	44.35	3.62%	-
May 26, 2026	41.91	43.81	41.91	42.80	42.80	0.33%	130
May 25, 2026	42.04	42.66	42.04	42.66	42.66	-3.40%	-
May 22, 2026	42.86	44.16	42.86	44.16	44.16	2.70%	100
May 21, 2026	42.20	43.00	42.20	43.00	43.00	2.38%	100
May 20, 2026	41.11	42.00	41.11	42.00	42.00	-2.33%	510
May 19, 2026	42.17	43.00	42.05	43.00	43.00	3.14%	20
May 18, 2026	41.28	42.24	41.20	41.69	41.69	-1.65%	55
May 15, 2026	42.76	42.87	42.39	42.39	42.39	-1.92%	-
May 14, 2026	42.91	43.22	42.91	43.22	43.22	-1.77%	-
May 13, 2026	43.71	44.01	43.71	44.00	44.00	0.53%	100
May 12, 2026	43.15	43.78	43.15	43.77	43.77	-0.65%	-
May 11, 2026	44.17	44.17	43.88	44.15	44.06	-3.62%	-
May 8, 2026	45.06	45.81	44.90	45.81	45.71	-1.48%	111
May 7, 2026	46.23	46.50	46.15	46.50	46.40	1.17%	600
May 6, 2026	45.27	45.96	45.27	45.96	45.86	4.76%	-
May 5, 2026	43.50	43.87	43.50	43.87	43.78	-2.16%	400
May 4, 2026	44.60	45.55	44.60	44.84	44.75	-3.98%	72
Apr 30, 2026	46.01	47.24	46.01	46.70	46.60	-3.99%	45
Apr 29, 2026	48.53	48.64	48.19	48.64	48.54	-0.16%	-
Apr 28, 2026	48.97	48.97	48.71	48.72	48.62	0.54%	500
Apr 27, 2026	48.71	48.92	48.30	48.46	48.36	0.48%	160
Apr 24, 2026	48.61	48.61	48.08	48.23	48.13	0.74%	350
Apr 23, 2026	47.70	48.33	47.70	48.25	47.77	-0.31%	20
Apr 22, 2026	48.93	48.93	48.40	48.40	47.92	1.96%	61
Apr 21, 2026	49.29	49.29	47.47	47.47	47.00	-2.18%	160
Apr 20, 2026	48.31	48.53	47.86	48.53	48.05	0.39%	-
Apr 17, 2026	48.43	48.44	48.22	48.34	47.86	0.94%	485
Apr 16, 2026	49.75	49.75	47.89	47.89	47.42	-5.39%	47
Apr 15, 2026	50.56	50.66	50.56	50.62	50.12	-0.24%	-
Apr 14, 2026	50.12	50.74	50.12	50.74	50.24	3.68%	-
Apr 13, 2026	48.94	48.94	48.60	48.94	48.46	-1.09%	-
Apr 10, 2026	48.85	49.48	48.85	49.48	48.99	1.79%	650
Apr 9, 2026	48.09	48.62	48.09	48.61	48.13	0.29%	-
Apr 8, 2026	48.31	48.47	48.00	48.47	47.99	4.35%	-
Apr 7, 2026	46.80	46.80	46.45	46.45	45.99	-0.56%	40
Apr 2, 2026	46.73	46.82	46.71	46.71	46.25	-3.95%	-
Apr 1, 2026	48.65	48.65	48.62	48.63	48.15	2.36%	200
Mar 31, 2026	47.04	47.51	47.04	47.51	47.04	0.49%	-
Mar 30, 2026	46.72	47.28	46.72	47.28	46.81	0.83%	-
Mar 27, 2026	47.50	47.93	46.89	46.89	46.43	-3.97%	230
Mar 26, 2026	47.83	48.83	47.83	48.83	48.35	1.84%	-
Mar 25, 2026	47.27	48.68	47.27	47.95	47.48	1.40%	1,500
Mar 24, 2026	47.10	47.29	47.10	47.29	46.82	-0.84%	50
Mar 23, 2026	43.45	47.69	43.45	47.69	47.22	3.56%	466
Mar 20, 2026	46.19	47.52	46.05	46.05	45.59	-0.22%	21