FRA:J9R Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.85	38.85	38.85	38.85	-	-5.01%	-
Jun 1, 2026	40.01	40.90	40.01	40.90	40.90	-0.58%	1,072
May 29, 2026	41.14	41.14	41.14	41.14	41.14	-0.77%	-
May 28, 2026	41.46	41.46	41.46	41.46	41.46	-2.93%	-
May 27, 2026	42.71	42.71	42.71	42.71	42.71	-3.09%	-
May 26, 2026	44.07	44.07	44.07	44.07	44.07	4.51%	-
May 25, 2026	42.17	42.17	42.17	42.17	42.17	-0.78%	-
May 22, 2026	42.50	42.50	42.50	42.50	42.50	2.73%	-
May 21, 2026	41.37	41.37	41.37	41.37	41.37	-6.93%	-
May 20, 2026	43.30	44.45	43.30	44.45	44.45	3.42%	81
May 19, 2026	42.98	42.98	42.98	42.98	42.98	3.09%	-
May 18, 2026	41.69	41.69	41.69	41.69	41.69	0.17%	-
May 15, 2026	41.62	41.62	41.62	41.62	41.62	-3.50%	-
May 14, 2026	43.13	43.13	43.13	43.13	43.13	-8.53%	-
May 13, 2026	47.15	47.15	47.15	47.15	47.15	0.08%	-
May 12, 2026	47.11	47.11	47.11	47.11	47.11	-5.12%	-
May 11, 2026	48.34	49.65	48.34	49.65	49.65	0.16%	405
May 8, 2026	49.57	49.57	49.57	49.57	49.57	-1.65%	-
May 7, 2026	50.40	50.40	50.40	50.40	50.40	0.82%	-
May 6, 2026	49.99	49.99	49.99	49.99	49.99	0.18%	-
May 5, 2026	49.90	49.90	49.90	49.90	49.90	-1.27%	-
May 4, 2026	50.54	50.54	50.54	50.54	50.54	-0.90%	-
Apr 30, 2026	50.28	51.00	50.28	51.00	51.00	-1.20%	1
Apr 29, 2026	51.62	51.62	51.62	51.62	51.62	-0.62%	-
Apr 28, 2026	51.94	51.94	51.94	51.94	51.94	0.89%	-
Apr 27, 2026	51.48	51.48	51.48	51.48	51.48	-3.78%	-
Apr 24, 2026	52.32	53.50	52.32	53.50	53.50	4.13%	350
Apr 23, 2026	51.38	51.38	51.38	51.38	51.38	2.78%	-
Apr 22, 2026	49.99	49.99	49.99	49.99	49.99	0.10%	-
Apr 21, 2026	49.94	49.94	49.94	49.94	49.94	3.33%	-
Apr 20, 2026	48.33	48.33	48.33	48.33	48.33	0.67%	-
Apr 17, 2026	48.01	48.01	48.01	48.01	48.01	-2.16%	-
Apr 16, 2026	49.07	49.07	49.07	49.07	49.07	2.70%	-
Apr 15, 2026	47.72	47.78	47.72	47.78	47.78	-7.22%	-
Apr 14, 2026	51.50	51.50	51.50	51.50	51.50	0.47%	-
Apr 13, 2026	51.26	51.26	51.26	51.26	51.26	-1.80%	-
Apr 10, 2026	52.20	52.20	52.20	52.20	52.20	-1.29%	-
Apr 9, 2026	52.88	52.88	52.88	52.88	52.88	3.00%	-
Apr 8, 2026	51.34	51.34	51.34	51.34	51.34	0.67%	-
Apr 7, 2026	51.00	51.00	51.00	51.00	51.00	4.08%	-
Apr 2, 2026	49.00	49.00	49.00	49.00	49.00	-0.81%	-
Apr 1, 2026	49.40	49.40	49.40	49.40	49.40	6.93%	-
Mar 31, 2026	46.20	46.20	46.20	46.20	46.20	-2.53%	-
Mar 30, 2026	47.40	47.40	47.40	47.40	47.40	-3.54%	-
Mar 27, 2026	49.40	49.40	49.40	49.40	49.14	-3.14%	-
Mar 26, 2026	51.00	51.00	51.00	51.00	50.73	-0.97%	-
Mar 25, 2026	51.50	51.50	51.50	51.50	51.23	3.41%	-
Mar 24, 2026	49.80	49.80	49.80	49.80	49.54	-3.30%	-
Mar 23, 2026	51.50	51.50	51.50	51.50	51.23	-3.74%	-
Mar 20, 2026	53.50	53.50	53.50	53.50	53.22	-0.93%	-