FRA:MFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	-
Mar 26, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	-
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	-
Mar 24, 2026	0.51	0.51	0.51	0.51	0.51	2.41%	-
Mar 23, 2026	0.50	0.50	0.50	0.50	0.50	-6.92%	-
Mar 20, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	-
Mar 19, 2026	0.54	0.54	0.54	0.54	0.54	-2.70%	-
Mar 18, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Mar 17, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Mar 16, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	-
Mar 13, 2026	0.56	0.56	0.56	0.56	0.56	-6.67%	1
Mar 12, 2026	0.60	0.60	0.60	0.60	0.60	6.19%	1
Mar 11, 2026	0.57	0.57	0.57	0.57	0.57	6.60%	-
Mar 10, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	-
Mar 9, 2026	0.51	0.51	0.51	0.51	0.51	-7.27%	-
Mar 6, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	-
Mar 5, 2026	0.54	0.54	0.54	0.54	0.54	4.85%	-
Mar 4, 2026	0.52	0.52	0.52	0.52	0.52	-2.83%	-
Mar 3, 2026	0.53	0.53	0.53	0.53	0.53	-2.75%	-
Mar 2, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	-
Feb 27, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Feb 26, 2026	0.57	0.57	0.57	0.57	0.57	4.59%	-
Feb 25, 2026	0.55	0.55	0.55	0.55	0.55	1.87%	-
Feb 24, 2026	0.54	0.54	0.54	0.54	0.54	2.88%	-
Feb 23, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	-
Feb 20, 2026	0.53	0.53	0.53	0.53	0.53	-5.36%	-
Feb 19, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Feb 18, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
Feb 17, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	-
Feb 16, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Feb 13, 2026	0.53	0.53	0.53	0.53	0.53	2.91%	-
Feb 12, 2026	0.52	0.52	0.52	0.52	0.52	-10.43%	-
Feb 11, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	-
Feb 9, 2026	0.54	0.58	0.54	0.58	0.58	11.54%	4,814
Feb 6, 2026	0.52	0.52	0.52	0.52	0.52	-7.96%	-
Feb 5, 2026	0.57	0.57	0.57	0.57	0.57	1.80%	-
Feb 4, 2026	0.56	0.56	0.56	0.56	0.56	-1.77%	-
Feb 3, 2026	0.57	0.57	0.57	0.57	0.57	1.80%	-
Feb 2, 2026	0.56	0.56	0.56	0.56	0.56	-3.48%	-
Jan 30, 2026	0.58	0.58	0.58	0.58	0.58	-2.54%	-
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	-2.46%	-
Jan 27, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	-
Jan 26, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Jan 23, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	-
Jan 22, 2026	0.63	0.63	0.63	0.63	0.63	0.81%	-
Jan 21, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	-
Jan 20, 2026	0.63	0.63	0.63	0.63	0.63	-6.02%	-
Jan 19, 2026	0.67	0.67	0.67	0.67	0.67	-0.75%	-