FRA:J8W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.08	17.33	16.00	17.33	17.33	5.02%	1,398
Jun 25, 2026	16.85	16.85	16.50	16.50	16.50	-3.46%	296
Jun 24, 2026	18.31	18.31	17.10	17.10	17.10	-5.52%	206
Jun 23, 2026	17.96	18.11	17.96	18.09	18.09	-7.39%	548
Jun 22, 2026	19.41	19.54	19.41	19.54	19.54	-1.68%	330
Jun 19, 2026	19.87	19.87	19.87	19.87	19.87	6.28%	-
Jun 18, 2026	19.75	19.75	18.70	18.70	18.70	-6.95%	200
Jun 17, 2026	20.15	20.15	20.09	20.10	20.10	-1.78%	211
Jun 16, 2026	21.99	22.35	19.80	20.46	20.46	-10.54%	2,385
Jun 15, 2026	23.95	23.97	22.17	22.87	22.87	-0.24%	1,598
Jun 12, 2026	27.13	27.60	22.00	22.93	22.93	-6.08%	1,180
Jun 11, 2026	23.18	24.41	23.18	24.41	24.41	2.95%	110
Jun 10, 2026	23.88	23.97	23.32	23.71	23.71	1.09%	404
Jun 9, 2026	26.41	26.80	23.29	23.46	23.46	-9.84%	1,022
Jun 8, 2026	25.50	27.10	25.50	26.02	26.02	2.28%	565
Jun 5, 2026	28.74	29.30	25.44	25.44	25.44	-12.47%	659
Jun 4, 2026	29.31	30.12	28.64	29.06	29.06	1.27%	700
Jun 3, 2026	33.70	33.70	28.70	28.70	28.70	-15.04%	482
Jun 2, 2026	33.20	33.78	33.20	33.78	33.78	1.58%	45
Jun 1, 2026	36.92	36.92	32.94	33.25	33.25	-2.52%	839
May 29, 2026	39.09	39.09	34.11	34.11	34.11	-13.66%	1,010
May 28, 2026	34.15	39.61	33.15	39.51	39.51	16.64%	1,815
May 27, 2026	34.41	35.60	32.40	33.87	33.87	10.61%	2,651
May 26, 2026	36.00	38.24	28.70	30.62	30.62	-12.92%	3,178
May 25, 2026	33.01	35.40	33.01	35.17	35.17	8.84%	613
May 22, 2026	29.52	32.91	29.52	32.31	32.31	9.88%	3,360
May 21, 2026	29.18	29.41	28.37	29.41	29.41	0.22%	1,261
May 20, 2026	27.82	29.34	27.82	29.34	29.34	0.95%	100
May 19, 2026	28.67	29.07	28.67	29.07	29.07	-1.21%	70
May 18, 2026	29.65	31.03	28.10	29.42	29.42	-1.92%	1,413
May 15, 2026	30.23	30.67	30.00	30.00	30.00	-1.75%	160
May 14, 2026	31.02	31.41	28.00	30.53	30.53	0.41%	926
May 13, 2026	27.97	30.45	27.97	30.41	30.41	15.37%	5,960
May 12, 2026	27.37	27.40	26.27	26.36	26.36	-6.89%	1,507
May 11, 2026	24.90	28.31	24.69	28.31	28.31	15.70%	149
May 8, 2026	20.47	24.47	20.47	24.47	24.47	14.86%	73
May 7, 2026	22.59	22.59	21.30	21.30	21.30	1.82%	60
May 6, 2026	20.92	20.92	20.92	20.92	20.92	-1.48%	-
May 5, 2026	21.70	22.45	21.24	21.24	21.24	-3.67%	200
May 4, 2026	22.05	22.05	22.05	22.05	22.05	-1.05%	100
Apr 30, 2026	21.07	22.28	21.07	22.28	22.28	6.91%	4,545
Apr 29, 2026	20.84	20.84	20.84	20.84	20.84	-	-
Apr 28, 2026	22.20	22.20	20.84	20.84	20.84	-6.48%	832
Apr 27, 2026	21.58	22.29	21.58	22.29	22.29	-7.13%	324
Apr 24, 2026	23.49	24.00	23.49	24.00	24.00	-0.19%	181
Apr 23, 2026	25.78	25.78	24.04	24.04	24.04	-4.62%	56
Apr 22, 2026	23.91	25.25	23.91	25.21	25.21	8.83%	599
Apr 21, 2026	23.16	23.16	23.16	23.16	23.16	-2.95%	-
Apr 20, 2026	23.00	23.87	23.00	23.87	23.87	4.42%	320
Apr 17, 2026	22.70	23.11	22.70	22.86	22.86	-1.12%	155