FRA:J4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	16.25	16.25	16.25	16.25	-	0.06%	-
Aug 25, 2026	16.37	16.37	16.24	16.24	16.24	0.93%	-
Aug 24, 2026	16.00	16.09	16.00	16.09	16.09	0.91%	-
Aug 21, 2026	15.88	15.94	15.88	15.94	15.94	-0.22%	-
Aug 20, 2026	16.04	16.04	15.98	15.98	15.98	0.79%	-
Aug 19, 2026	15.94	15.94	15.83	15.85	15.85	-1.12%	-
Aug 18, 2026	15.90	16.03	15.88	16.03	16.03	-0.34%	-
Aug 17, 2026	16.22	16.22	16.09	16.09	16.09	-0.68%	-
Aug 14, 2026	16.28	16.29	16.20	16.20	16.20	1.57%	-
Aug 13, 2026	16.17	16.17	15.95	15.95	15.95	0.22%	-
Aug 12, 2026	16.01	16.01	15.91	15.91	15.91	-0.18%	-
Aug 11, 2026	16.15	16.15	16.12	16.12	15.94	-2.21%	-
Aug 10, 2026	16.31	16.49	16.30	16.49	16.30	-0.03%	120
Aug 7, 2026	16.31	16.49	16.20	16.49	16.30	-1.43%	1,205
Aug 6, 2026	16.75	16.75	16.73	16.73	16.54	0.51%	-
Aug 5, 2026	16.65	16.65	16.65	16.65	16.46	3.87%	-
Aug 4, 2026	16.22	16.22	16.03	16.03	15.84	-2.76%	-
Aug 3, 2026	17.11	17.11	16.45	16.48	16.29	0.27%	17
Jul 31, 2026	16.53	16.53	16.44	16.44	16.25	-2.26%	-
Jul 30, 2026	16.99	16.99	16.82	16.82	16.63	-0.56%	-
Jul 29, 2026	17.00	17.00	16.91	16.91	16.72	-1.00%	-
Jul 28, 2026	16.83	17.08	16.82	17.08	16.89	3.02%	-
Jul 27, 2026	16.56	16.58	16.56	16.58	16.39	1.97%	-
Jul 24, 2026	16.31	16.32	16.26	16.26	16.08	-0.94%	-
Jul 23, 2026	16.34	16.42	16.33	16.42	16.23	0.21%	-
Jul 22, 2026	16.29	16.38	16.29	16.38	16.20	0.65%	-
Jul 21, 2026	16.37	16.37	16.28	16.28	16.09	-0.18%	-
Jul 20, 2026	16.25	16.31	16.25	16.31	16.12	-0.76%	-
Jul 17, 2026	16.19	16.43	16.19	16.43	16.24	2.05%	-
Jul 16, 2026	15.97	16.10	15.96	16.10	15.92	-0.09%	-
Jul 15, 2026	16.08	16.12	16.08	16.12	15.93	-1.41%	-
Jul 14, 2026	16.51	16.51	16.35	16.35	16.16	-2.36%	-
Jul 13, 2026	16.73	16.74	16.70	16.74	16.55	1.55%	-
Jul 10, 2026	16.43	16.49	16.43	16.49	16.30	0.27%	-
Jul 9, 2026	16.56	16.56	16.44	16.44	16.25	-3.29%	-
Jul 8, 2026	16.91	17.00	16.89	17.00	16.81	0.32%	-
Jul 7, 2026	16.80	16.95	16.80	16.95	16.75	1.68%	-
Jul 6, 2026	17.47	17.47	16.67	16.67	16.48	-2.71%	220
Jul 3, 2026	17.01	17.13	17.00	17.13	16.94	3.60%	-
Jul 2, 2026	16.61	16.61	16.54	16.54	16.35	0.64%	-
Jul 1, 2026	16.37	16.43	16.37	16.43	16.24	-2.78%	-
Jun 30, 2026	16.40	17.05	16.40	16.90	16.71	2.42%	200
Jun 29, 2026	16.50	16.52	16.50	16.50	16.31	1.29%	-
Jun 26, 2026	16.34	16.34	16.29	16.29	16.11	1.27%	184
Jun 25, 2026	16.25	16.25	16.09	16.09	15.90	1.77%	-
Jun 24, 2026	15.87	15.87	15.81	15.81	15.63	-0.60%	-
Jun 23, 2026	15.23	15.90	15.23	15.90	15.72	2.28%	140
Jun 22, 2026	15.51	15.55	15.51	15.55	15.37	-0.64%	-
Jun 19, 2026	15.50	15.65	15.50	15.65	15.47	1.36%	-
Jun 18, 2026	15.41	15.44	15.41	15.44	15.26	-0.77%	-