FRA:J4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.34	16.34	16.29	16.29	16.29	1.27%	184
Jun 25, 2026	16.25	16.25	16.09	16.09	16.09	1.77%	-
Jun 24, 2026	15.87	15.87	15.81	15.81	15.81	-0.60%	-
Jun 23, 2026	15.23	15.90	15.23	15.90	15.90	2.28%	140
Jun 22, 2026	15.51	15.55	15.51	15.55	15.55	-0.64%	-
Jun 19, 2026	15.50	15.65	15.50	15.65	15.65	1.36%	-
Jun 18, 2026	15.41	15.44	15.41	15.44	15.44	-0.77%	-
Jun 17, 2026	15.57	15.57	15.56	15.56	15.56	0.78%	-
Jun 16, 2026	15.46	15.46	15.44	15.44	15.44	1.21%	-
Jun 15, 2026	15.48	15.48	15.25	15.25	15.25	-0.62%	-
Jun 12, 2026	15.29	15.35	15.29	15.35	15.35	0.56%	-
Jun 11, 2026	15.39	15.41	15.26	15.26	15.26	0.26%	-
Jun 10, 2026	15.17	15.22	15.15	15.22	15.22	1.16%	-
Jun 9, 2026	15.01	15.05	15.01	15.05	15.05	0.80%	-
Jun 8, 2026	14.97	14.99	14.93	14.93	14.93	4.37%	-
Jun 5, 2026	14.24	14.30	14.23	14.30	14.30	-0.38%	-
Jun 4, 2026	14.30	14.36	14.30	14.36	14.36	-1.75%	-
Jun 3, 2026	14.59	14.61	14.57	14.61	14.61	-1.65%	1,150
Jun 2, 2026	14.57	14.86	14.57	14.86	14.86	2.03%	69
Jun 1, 2026	14.54	14.56	14.54	14.56	14.56	-1.95%	-
May 29, 2026	14.86	14.86	14.85	14.85	14.85	-0.37%	449
May 28, 2026	14.92	15.00	14.91	14.91	14.91	1.05%	250
May 27, 2026	14.76	14.76	14.75	14.75	14.75	-0.30%	-
May 26, 2026	14.87	14.87	14.80	14.80	14.80	-1.60%	-
May 25, 2026	14.87	15.04	14.87	15.04	15.04	1.55%	-
May 22, 2026	14.78	14.81	14.78	14.81	14.81	1.33%	-
May 21, 2026	15.17	15.17	14.61	14.61	14.61	0.72%	32
May 20, 2026	14.50	14.51	14.49	14.51	14.51	-0.28%	-
May 19, 2026	14.50	14.55	14.50	14.55	14.55	0.90%	-
May 18, 2026	14.31	14.42	14.31	14.42	14.42	-0.52%	-
May 15, 2026	14.38	14.49	14.37	14.49	14.49	0.56%	-
May 14, 2026	14.43	14.43	14.41	14.41	14.41	-0.14%	-
May 13, 2026	14.42	14.44	14.42	14.43	14.43	1.71%	-
May 12, 2026	14.28	14.37	14.28	14.37	14.19	-1.95%	-
May 11, 2026	14.64	14.65	14.62	14.65	14.47	-1.01%	-
May 8, 2026	14.82	14.82	14.80	14.80	14.62	-1.33%	-
May 7, 2026	14.78	15.00	14.76	15.00	14.82	3.23%	100
May 6, 2026	14.54	14.55	14.53	14.53	14.35	0.31%	-
May 5, 2026	14.49	14.49	14.49	14.49	14.31	-0.82%	-
May 4, 2026	14.58	14.61	14.58	14.61	14.43	0.69%	-
Apr 30, 2026	14.34	14.51	14.34	14.51	14.33	-1.96%	-
Apr 29, 2026	14.71	14.80	14.66	14.80	14.61	-0.27%	77
Apr 28, 2026	14.70	14.84	14.70	14.84	14.65	2.10%	-
Apr 27, 2026	14.54	14.54	14.53	14.53	14.35	-1.02%	-
Apr 24, 2026	14.69	15.23	14.67	14.68	14.50	0.89%	210
Apr 23, 2026	14.49	14.55	14.49	14.55	14.37	-1.12%	-
Apr 22, 2026	14.52	14.72	14.52	14.72	14.53	0.41%	30
Apr 21, 2026	14.69	14.70	14.66	14.66	14.47	-1.48%	-
Apr 20, 2026	14.57	15.23	14.56	14.88	14.69	2.55%	200
Apr 17, 2026	14.62	14.62	14.51	14.51	14.33	0.52%	-