FRA:J0J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.32	48.32	47.61	47.61	47.61	-1.55%	-
Jun 25, 2026	47.58	48.36	47.58	48.36	48.36	4.45%	200
Jun 24, 2026	45.64	46.30	45.64	46.30	46.30	1.27%	-
Jun 23, 2026	45.83	45.83	45.72	45.72	45.72	-1.59%	-
Jun 22, 2026	46.49	46.49	46.09	46.46	46.46	-0.58%	100
Jun 19, 2026	47.62	47.62	46.73	46.73	46.73	-0.66%	110
Jun 18, 2026	46.32	47.20	46.32	47.04	47.04	-1.30%	-
Jun 17, 2026	48.10	48.15	47.66	47.66	47.66	-1.37%	130
Jun 16, 2026	46.02	48.32	46.02	48.32	48.32	4.23%	453
Jun 15, 2026	45.48	46.49	45.48	46.36	46.36	4.86%	-
Jun 12, 2026	44.25	45.90	44.21	44.21	44.21	1.77%	94
Jun 11, 2026	43.37	43.59	43.37	43.44	43.44	-3.04%	-
Jun 10, 2026	44.86	44.86	44.60	44.80	44.80	2.10%	66
Jun 9, 2026	43.29	44.27	43.29	43.88	43.88	-1.39%	50
Jun 8, 2026	45.02	45.70	44.50	44.50	44.50	-3.18%	50
Jun 5, 2026	46.03	46.03	45.92	45.96	45.96	-0.41%	-
Jun 4, 2026	45.88	46.15	45.88	46.15	46.15	0.79%	-
Jun 3, 2026	46.02	46.02	45.79	45.79	45.79	0.02%	264
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