FRA:JEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.68	20.68	20.68	20.68	20.68	2.78%	-
Mar 26, 2026	20.12	20.12	20.12	20.12	20.12	-0.30%	-
Mar 25, 2026	20.12	20.18	20.12	20.18	20.18	2.18%	100
Mar 24, 2026	19.75	19.75	19.75	19.75	19.75	-0.45%	-
Mar 23, 2026	19.84	19.84	19.84	19.84	19.84	0.46%	-
Mar 20, 2026	19.75	19.75	19.75	19.75	19.75	-5.05%	-
Mar 19, 2026	21.04	21.04	20.80	20.80	20.80	-5.28%	2,671
Mar 18, 2026	21.96	21.96	21.96	21.96	21.96	-1.52%	-
Mar 17, 2026	22.30	22.32	22.30	22.30	22.30	0.63%	470
Mar 16, 2026	22.16	22.16	22.16	22.16	22.16	1.19%	-
Mar 13, 2026	21.90	21.90	21.90	21.90	21.90	0.27%	-
Mar 12, 2026	21.28	21.84	21.28	21.84	21.84	1.58%	65
Mar 11, 2026	21.20	21.50	21.20	21.50	21.50	0.47%	70
Mar 10, 2026	21.40	21.40	21.40	21.40	21.40	3.88%	-
Mar 9, 2026	20.60	20.60	20.60	20.60	20.60	-3.47%	-
Mar 6, 2026	21.20	21.36	21.20	21.34	21.34	-	137
Mar 5, 2026	21.12	21.66	21.12	21.34	21.34	0.76%	1,855
Mar 4, 2026	21.18	21.18	21.18	21.18	21.18	-2.75%	1,217
Mar 3, 2026	21.78	21.78	21.78	21.78	21.78	-1.09%	-
Mar 2, 2026	21.74	22.02	21.74	22.02	22.02	0.82%	5
Feb 27, 2026	21.84	21.84	21.84	21.84	21.84	0.55%	-
Feb 26, 2026	21.72	21.72	21.72	21.72	21.72	-1.72%	-
Feb 25, 2026	21.94	22.10	21.94	22.10	22.10	-0.45%	36
Feb 24, 2026	21.86	22.20	21.86	22.20	22.20	4.42%	6
Feb 23, 2026	20.94	21.26	20.94	21.26	21.26	1.72%	206
Feb 20, 2026	20.90	20.90	20.90	20.90	20.90	-	-
Feb 19, 2026	20.90	20.90	20.90	20.90	20.90	-1.32%	-
Feb 18, 2026	21.18	21.18	21.18	21.18	21.18	0.19%	-
Feb 17, 2026	21.14	21.14	21.14	21.14	21.14	-1.31%	-
Feb 16, 2026	21.14	21.42	21.14	21.42	21.42	0.09%	70
Feb 13, 2026	20.82	21.40	20.82	21.40	21.40	2.20%	500
Feb 12, 2026	20.80	21.02	20.80	20.94	20.94	2.35%	1,205
Feb 11, 2026	20.46	20.46	20.46	20.46	20.46	1.09%	-
Feb 10, 2026	20.24	20.24	20.24	20.24	20.24	-0.20%	-
Feb 9, 2026	20.30	20.30	20.28	20.28	20.28	0.20%	63
Feb 6, 2026	20.28	20.28	20.24	20.24	20.24	-0.88%	126
Feb 5, 2026	20.56	20.56	20.42	20.42	20.42	-1.35%	58
Feb 4, 2026	19.96	20.70	19.96	20.70	20.70	2.78%	2,500
Feb 3, 2026	20.00	20.14	20.00	20.14	20.14	3.02%	5
Feb 2, 2026	19.55	19.55	19.55	19.55	19.55	-1.81%	-
Jan 30, 2026	19.91	19.91	19.91	19.91	19.91	-1.34%	-
Jan 29, 2026	20.90	20.90	20.18	20.18	20.18	-0.20%	3,174
Jan 28, 2026	20.22	20.22	20.22	20.22	20.22	0.80%	-
Jan 27, 2026	20.06	20.06	20.06	20.06	20.06	0.30%	-
Jan 26, 2026	20.00	20.00	20.00	20.00	20.00	-1.77%	-
Jan 23, 2026	20.42	20.42	20.36	20.36	20.36	-1.55%	580
Jan 22, 2026	20.34	20.68	20.34	20.68	20.68	2.99%	2,600
Jan 21, 2026	20.08	20.08	20.08	20.08	20.08	-0.40%	-
Jan 20, 2026	20.16	20.16	20.16	20.16	20.16	0.30%	-
Jan 19, 2026	20.10	20.10	20.10	20.10	20.10	-0.79%	-