FRA:J4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.90	15.15	14.89	15.15	15.15	-1.06%	-
Mar 26, 2026	14.95	15.31	14.95	15.31	15.31	0.68%	-
Mar 25, 2026	14.90	15.21	14.90	15.21	15.21	0.04%	29
Mar 24, 2026	14.91	15.20	14.87	15.20	15.20	0.58%	-
Mar 23, 2026	14.71	15.11	14.71	15.11	15.11	-0.04%	-
Mar 20, 2026	14.81	15.12	14.81	15.12	15.12	0.12%	-
Mar 19, 2026	15.00	15.10	14.98	15.10	15.10	-0.20%	-
Mar 18, 2026	15.20	15.20	15.13	15.13	15.13	-2.06%	-
Mar 17, 2026	15.13	15.45	15.13	15.45	15.45	1.43%	-
Mar 16, 2026	15.08	15.23	15.06	15.23	15.23	0.28%	-
Mar 13, 2026	14.82	15.19	14.82	15.19	15.19	-0.50%	-
Mar 12, 2026	15.03	15.26	15.03	15.26	15.26	0.93%	-
Mar 11, 2026	15.16	15.16	15.12	15.12	15.12	-1.68%	-
Mar 10, 2026	15.23	15.38	15.23	15.38	15.38	-1.05%	-
Mar 9, 2026	15.33	15.59	15.33	15.55	15.55	0.52%	-
Mar 6, 2026	15.43	15.47	15.43	15.47	15.47	-1.62%	-
Mar 5, 2026	15.29	15.72	15.29	15.72	15.72	2.76%	67
Mar 4, 2026	15.29	15.30	15.29	15.30	15.30	-3.07%	-
Mar 3, 2026	15.74	15.78	15.74	15.78	15.78	-2.11%	-
Mar 2, 2026	15.75	16.12	15.75	16.12	16.12	2.27%	500
Feb 27, 2026	15.64	15.76	15.64	15.76	15.76	2.03%	562
Feb 26, 2026	15.54	15.55	15.45	15.45	15.45	-2.33%	-
Feb 25, 2026	15.80	15.82	15.80	15.82	15.82	0.51%	-
Feb 24, 2026	15.77	15.77	15.72	15.74	15.74	1.31%	-
Feb 23, 2026	15.44	15.53	15.44	15.53	15.53	-	-
Feb 20, 2026	15.59	15.59	15.53	15.53	15.53	-1.21%	-
Feb 19, 2026	15.69	15.72	15.69	15.72	15.72	3.30%	-
Feb 18, 2026	15.37	15.40	15.22	15.22	15.22	-3.19%	-
Feb 17, 2026	15.44	15.72	15.42	15.72	15.72	0.73%	500
Feb 16, 2026	15.45	15.61	15.45	15.61	15.61	2.12%	-
Feb 13, 2026	15.30	15.31	15.29	15.29	15.29	0.50%	-
Feb 12, 2026	15.33	15.33	15.21	15.21	15.21	1.82%	-
Feb 11, 2026	14.99	15.00	14.94	14.94	14.94	-2.31%	-
Feb 10, 2026	14.73	15.29	14.73	15.29	15.12	2.53%	20
Feb 9, 2026	15.01	15.01	14.91	14.91	14.74	-0.01%	-
Feb 6, 2026	14.99	14.99	14.92	14.92	14.75	-0.39%	-
Feb 5, 2026	14.92	14.97	14.89	14.97	14.80	-1.77%	-
Feb 4, 2026	14.60	15.24	14.59	15.24	15.07	7.43%	103
Feb 3, 2026	14.34	14.34	14.19	14.19	14.03	-1.92%	-
Feb 2, 2026	14.29	14.47	14.29	14.47	14.30	2.18%	-
Jan 30, 2026	14.05	14.16	14.05	14.16	14.00	0.55%	-
Jan 29, 2026	14.26	14.26	14.08	14.08	13.92	-1.36%	-
Jan 28, 2026	14.31	14.31	14.28	14.28	14.11	-1.53%	100
Jan 27, 2026	14.55	14.56	14.50	14.50	14.33	-1.16%	205
Jan 26, 2026	14.72	14.72	14.67	14.67	14.50	0.12%	-
Jan 23, 2026	14.82	14.82	14.65	14.65	14.48	-3.53%	-
Jan 22, 2026	14.66	15.19	14.50	15.19	15.01	3.63%	67
Jan 21, 2026	14.67	15.18	14.65	14.65	14.49	-1.23%	190
Jan 20, 2026	14.26	14.84	14.26	14.84	14.67	0.31%	500
Jan 19, 2026	14.41	14.97	14.41	14.79	14.62	2.67%	367