FRA:ORJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.00	35.96	35.00	35.96	35.96	1.81%	300
Jun 25, 2026	35.32	35.32	35.32	35.32	35.32	1.29%	-
Jun 24, 2026	34.87	34.87	34.87	34.87	34.87	1.34%	-
Jun 23, 2026	34.04	34.41	34.04	34.41	34.41	3.52%	290
Jun 22, 2026	33.24	33.24	33.24	33.24	33.24	-1.28%	-
Jun 19, 2026	33.67	33.67	33.67	33.67	33.67	0.54%	-
Jun 18, 2026	33.49	33.49	33.49	33.49	33.49	-0.09%	-
Jun 17, 2026	33.52	33.52	33.52	33.52	33.52	1.09%	-
Jun 16, 2026	33.16	33.16	33.16	33.16	33.16	0.33%	-
Jun 15, 2026	33.05	33.05	33.05	33.05	33.05	-0.39%	-
Jun 12, 2026	32.88	33.18	32.88	33.18	33.18	-0.87%	739
Jun 11, 2026	33.11	33.47	33.11	33.47	33.47	2.57%	310
Jun 10, 2026	32.63	32.63	32.63	32.63	32.63	0.80%	-
Jun 9, 2026	32.37	32.37	32.37	32.37	32.37	-1.85%	-
Jun 8, 2026	32.98	32.98	32.98	32.98	32.98	0.86%	-
Jun 5, 2026	31.60	32.70	31.60	32.70	32.70	3.85%	1,000
Jun 4, 2026	31.76	31.76	31.76	31.76	31.49	-0.16%	-
Jun 3, 2026	31.81	31.81	31.81	31.81	31.54	1.40%	-
Jun 2, 2026	31.37	31.37	31.37	31.37	31.10	-1.01%	-
Jun 1, 2026	31.81	31.81	31.69	31.69	31.42	-1.58%	215
May 29, 2026	32.28	32.28	32.20	32.20	31.93	-1.08%	250
May 28, 2026	32.98	32.98	32.55	32.55	32.27	-3.13%	580
May 27, 2026	33.75	33.75	33.60	33.60	33.31	-1.58%	377
May 26, 2026	34.14	34.14	34.14	34.14	33.85	1.16%	-
May 25, 2026	33.75	33.75	33.75	33.75	33.46	-0.68%	-
May 22, 2026	33.98	33.98	33.98	33.98	33.69	-1.28%	113
May 21, 2026	34.13	34.50	34.13	34.42	34.13	1.32%	113
May 20, 2026	33.97	33.97	33.97	33.97	33.68	-0.82%	-
May 19, 2026	34.25	34.25	34.25	34.25	33.96	0.44%	-
May 18, 2026	33.78	34.10	33.78	34.10	33.81	1.82%	11
May 15, 2026	33.49	33.49	33.49	33.49	33.20	1.58%	-
May 14, 2026	32.97	32.97	32.97	32.97	32.69	-0.87%	-
May 13, 2026	33.26	33.26	33.26	33.26	32.98	0.21%	-
May 12, 2026	33.19	33.19	33.19	33.19	32.91	-0.93%	-
May 11, 2026	33.22	33.50	33.22	33.50	33.21	0.09%	200
May 8, 2026	33.47	33.47	33.47	33.47	33.18	-0.21%	-
May 7, 2026	33.17	33.54	33.17	33.54	33.25	-0.95%	533
May 6, 2026	33.30	33.86	33.30	33.86	33.57	3.29%	15
May 5, 2026	32.79	32.79	32.78	32.78	32.50	-1.56%	130
May 4, 2026	33.30	33.30	33.30	33.30	33.02	-1.57%	-
Apr 30, 2026	33.83	33.83	33.83	33.83	33.54	-1.05%	-
Apr 29, 2026	34.19	34.19	34.19	34.19	33.90	-1.07%	-
Apr 28, 2026	34.22	34.56	34.22	34.56	34.27	0.82%	25
Apr 27, 2026	34.28	34.28	34.28	34.28	33.99	0.68%	-
Apr 24, 2026	34.05	34.05	34.05	34.05	33.76	-2.99%	-
Apr 23, 2026	35.77	35.77	35.10	35.10	34.80	-3.31%	30
Apr 22, 2026	36.30	36.30	36.30	36.30	35.99	1.79%	-
Apr 21, 2026	35.66	35.66	35.66	35.66	35.36	-1.03%	-
Apr 20, 2026	36.03	36.03	36.03	36.03	35.72	2.53%	-
Apr 17, 2026	35.14	35.14	35.14	35.14	34.84	1.09%	-