FRA:J4D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	16.19	16.43	16.19	16.43	16.43	2.05%	-
Jul 16, 2026	15.97	16.10	15.96	16.10	16.10	-0.09%	-
Jul 15, 2026	16.08	16.12	16.08	16.12	16.12	-1.41%	-
Jul 14, 2026	16.51	16.51	16.35	16.35	16.35	-2.36%	-
Jul 13, 2026	16.73	16.74	16.70	16.74	16.74	1.55%	-
Jul 10, 2026	16.43	16.49	16.43	16.49	16.49	0.27%	-
Jul 9, 2026	16.56	16.56	16.44	16.44	16.44	-3.29%	-
Jul 8, 2026	16.91	17.00	16.89	17.00	17.00	0.32%	-
Jul 7, 2026	16.80	16.95	16.80	16.95	16.95	1.68%	-
Jul 6, 2026	17.47	17.47	16.67	16.67	16.67	-2.71%	220
Jul 3, 2026	17.01	17.13	17.00	17.13	17.13	3.60%	-
Jul 2, 2026	16.61	16.61	16.54	16.54	16.54	0.64%	-
Jul 1, 2026	16.37	16.43	16.37	16.43	16.43	-2.78%	-
Jun 30, 2026	16.40	17.05	16.40	16.90	16.90	2.42%	200
Jun 29, 2026	16.50	16.52	16.50	16.50	16.50	1.29%	-
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%	-