FRA:JEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.55	17.55	17.55	17.55	-	-2.23%	-
Jun 2, 2026	17.78	17.95	17.78	17.95	17.95	-0.66%	43
Jun 1, 2026	18.00	18.07	18.00	18.07	18.07	-0.39%	500
May 29, 2026	18.14	18.14	18.14	18.14	18.14	-2.42%	-
May 28, 2026	18.53	18.59	18.53	18.59	18.59	-1.38%	623
May 27, 2026	18.38	18.87	18.38	18.85	18.85	1.95%	463
May 26, 2026	18.49	18.49	18.49	18.49	18.49	-0.80%	-
May 25, 2026	18.64	18.64	18.64	18.64	18.64	-0.59%	-
May 22, 2026	18.75	18.75	18.75	18.75	18.75	-0.21%	-
May 21, 2026	18.79	18.79	18.79	18.79	18.79	-0.32%	-
May 20, 2026	18.72	18.85	18.72	18.85	18.85	1.62%	1
May 19, 2026	18.55	18.55	18.55	18.55	18.55	1.48%	-
May 18, 2026	18.28	18.28	18.28	18.28	18.28	1.50%	4
May 15, 2026	18.01	18.01	18.01	18.01	18.01	-0.94%	-
May 14, 2026	18.07	18.27	18.07	18.18	18.18	0.66%	218
May 13, 2026	18.06	18.06	18.06	18.06	18.06	-1.26%	-
May 12, 2026	18.29	18.29	18.29	18.29	18.29	-1.88%	-
May 11, 2026	18.58	18.64	18.58	18.64	18.64	0.43%	38
May 8, 2026	18.56	18.56	18.56	18.56	18.56	-3.43%	-
May 7, 2026	20.58	20.58	19.87	19.87	19.22	0.46%	15
May 6, 2026	19.78	19.78	19.78	19.78	19.13	0.51%	-
May 5, 2026	19.68	19.68	19.68	19.68	19.04	-2.96%	-
May 4, 2026	20.28	20.28	20.28	20.28	19.62	2.32%	-
Apr 30, 2026	19.82	19.82	19.82	19.82	19.17	-1.69%	-
Apr 29, 2026	20.16	20.16	20.16	20.16	19.50	-1.47%	-
Apr 28, 2026	20.18	20.46	20.18	20.46	19.79	0.69%	15
Apr 27, 2026	20.32	20.32	20.32	20.32	19.66	-0.59%	-
Apr 24, 2026	20.44	20.44	20.44	20.44	19.77	0.49%	-
Apr 23, 2026	20.26	20.34	20.26	20.34	19.67	-0.20%	125
Apr 22, 2026	20.38	20.38	20.38	20.38	19.71	-2.58%	-
Apr 21, 2026	20.92	20.92	20.92	20.92	20.24	-1.41%	-
Apr 20, 2026	21.22	21.22	21.22	21.22	20.53	1.14%	5
Apr 17, 2026	20.98	20.98	20.98	20.98	20.29	0.29%	-
Apr 16, 2026	20.92	20.92	20.92	20.92	20.24	-0.19%	-
Apr 15, 2026	20.96	20.96	20.96	20.96	20.27	0.19%	-
Apr 14, 2026	20.92	20.92	20.92	20.92	20.24	2.25%	-
Apr 13, 2026	20.46	20.46	20.46	20.46	19.79	-1.35%	-
Apr 10, 2026	20.74	20.74	20.74	20.74	20.06	-0.29%	-
Apr 9, 2026	20.80	20.80	20.80	20.80	20.12	-2.07%	8
Apr 8, 2026	21.24	21.24	21.24	21.24	20.55	1.92%	-
Apr 7, 2026	20.60	20.84	20.60	20.84	20.16	1.26%	10
Apr 2, 2026	20.58	20.58	20.58	20.58	19.91	-0.58%	-
Apr 1, 2026	20.70	20.70	20.70	20.70	20.02	2.48%	-
Mar 31, 2026	20.20	20.20	20.20	20.20	19.54	1.35%	-
Mar 30, 2026	19.93	19.93	19.93	19.93	19.28	-3.63%	-
Mar 27, 2026	20.68	20.68	20.68	20.68	20.00	2.78%	-
Mar 26, 2026	20.12	20.12	20.12	20.12	19.46	-0.30%	-
Mar 25, 2026	20.12	20.18	20.12	20.18	19.52	2.18%	100
Mar 24, 2026	19.75	19.75	19.75	19.75	19.10	-0.45%	-
Mar 23, 2026	19.84	19.84	19.84	19.84	19.19	0.46%	-