FRA:J4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.24	17.26	17.24	17.26	17.26	2.49%	-
Oct 22, 2026	16.52	16.84	16.52	16.84	16.84	0.54%	-
Oct 21, 2026	16.75	16.75	16.75	16.75	16.75	1.30%	-
Oct 20, 2026	16.85	16.85	16.53	16.53	16.53	1.22%	281
Oct 19, 2026	16.33	16.33	16.33	16.33	16.33	-0.27%	-
Oct 16, 2026	16.38	16.38	16.38	16.38	16.38	1.90%	-
Oct 15, 2026	15.79	16.07	15.79	16.07	16.07	1.77%	-
Oct 14, 2026	15.79	15.79	15.79	15.79	15.79	0.25%	-
Oct 13, 2026	15.72	15.75	15.72	15.75	15.75	1.42%	35
Oct 12, 2026	15.53	15.53	15.53	15.53	15.53	0.32%	-
Oct 9, 2026	16.06	16.06	15.48	15.48	15.48	0.58%	13
Oct 8, 2026	15.39	15.39	15.39	15.39	15.39	-0.32%	-
Oct 7, 2026	15.95	15.95	15.44	15.44	15.44	1.88%	3
Oct 6, 2026	15.26	15.26	15.16	15.16	15.16	0.53%	-
Oct 5, 2026	15.06	15.08	15.02	15.08	15.08	-0.50%	-
Oct 2, 2026	15.08	15.15	15.08	15.15	15.15	-0.59%	-
Oct 1, 2026	15.31	15.31	15.24	15.24	15.24	-1.65%	-
Sep 30, 2026	15.55	15.55	15.50	15.50	15.50	0.49%	-
Sep 29, 2026	15.41	15.43	15.41	15.42	15.42	0.39%	-
Sep 28, 2026	15.28	15.36	15.28	15.36	15.36	-0.07%	-
Sep 25, 2026	15.18	15.37	15.17	15.37	15.37	0.03%	165
Sep 24, 2026	15.17	15.37	15.17	15.37	15.37	-0.13%	-
Sep 23, 2026	15.35	15.39	15.34	15.39	15.39	0.65%	-
Sep 22, 2026	15.10	15.29	15.08	15.29	15.29	1.60%	-
Sep 21, 2026	15.12	15.13	15.05	15.05	15.05	0.25%	-
Sep 18, 2026	15.30	15.30	15.19	15.19	15.01	-0.88%	-
Sep 17, 2026	15.35	15.35	15.28	15.33	15.14	0.03%	221
Sep 16, 2026	15.25	15.32	15.22	15.32	15.14	0.82%	-
Sep 15, 2026	15.14	15.20	15.12	15.20	15.01	-0.23%	180
Sep 14, 2026	15.18	15.23	15.16	15.23	15.05	0.56%	-
Sep 11, 2026	15.08	15.15	15.08	15.15	14.96	0.46%	-
Sep 10, 2026	15.09	15.09	15.08	15.08	14.89	-1.76%	-
Sep 9, 2026	15.51	15.51	15.35	15.35	15.16	-2.07%	-
Sep 8, 2026	15.69	15.69	15.67	15.67	15.48	-0.35%	-
Sep 7, 2026	15.76	15.76	15.73	15.73	15.54	-1.47%	-
Sep 4, 2026	15.96	15.96	15.96	15.96	15.77	-1.08%	-
Sep 3, 2026	16.17	16.18	16.14	16.14	15.94	1.35%	-
Sep 2, 2026	15.89	15.92	15.88	15.92	15.73	-0.93%	-
Sep 1, 2026	15.96	16.07	15.95	16.07	15.88	-0.43%	-
Aug 31, 2026	16.20	16.20	16.14	16.14	15.95	-0.43%	-
Aug 28, 2026	16.19	16.21	16.19	16.21	16.01	0.97%	-
Aug 27, 2026	16.20	16.20	16.06	16.06	15.86	-1.92%	-
Aug 26, 2026	16.25	16.37	16.25	16.37	16.17	0.83%	20
Aug 25, 2026	16.37	16.37	16.24	16.24	16.04	0.93%	-
Aug 24, 2026	16.00	16.09	16.00	16.09	15.89	0.91%	-
Aug 21, 2026	15.88	15.94	15.88	15.94	15.75	-0.22%	-
Aug 20, 2026	16.04	16.04	15.98	15.98	15.78	0.79%	-
Aug 19, 2026	15.94	15.94	15.83	15.85	15.66	-1.12%	-
Aug 18, 2026	15.90	16.03	15.88	16.03	15.84	-0.34%	-
Aug 17, 2026	16.22	16.22	16.09	16.09	15.89	-0.68%	-