FRA:SJ7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.32	49.02	47.32	49.02	-	3.55%	-
Jun 2, 2026	47.42	47.42	47.34	47.34	47.34	-0.25%	-
Jun 1, 2026	46.96	47.46	46.96	47.46	47.46	1.28%	300
May 29, 2026	46.62	46.86	46.62	46.86	46.86	0.86%	-
May 28, 2026	45.42	46.46	45.42	46.46	46.46	1.62%	-
May 27, 2026	45.72	45.72	45.72	45.72	45.72	0.09%	-
May 26, 2026	46.20	46.20	45.68	45.68	45.68	-1.55%	-
May 25, 2026	45.96	46.40	45.96	46.40	46.40	2.52%	-
May 22, 2026	45.84	45.84	45.26	45.26	45.26	-1.35%	-
May 21, 2026	45.40	45.88	45.40	45.88	45.88	0.70%	-
May 20, 2026	45.74	45.74	45.56	45.56	45.56	-4.21%	-
May 19, 2026	47.56	47.56	47.56	47.56	47.56	-0.13%	-
May 18, 2026	46.52	47.62	46.52	47.62	47.62	1.45%	-
May 15, 2026	46.46	46.94	46.46	46.94	46.94	1.95%	-
May 14, 2026	46.04	46.04	46.04	46.04	46.04	3.32%	-
May 13, 2026	44.56	44.56	44.56	44.56	44.56	3.10%	-
May 12, 2026	43.22	43.22	43.22	43.22	43.22	-0.32%	-
May 11, 2026	42.32	43.36	42.32	43.36	43.36	2.26%	-
May 8, 2026	42.56	42.56	42.40	42.40	42.40	-4.07%	-
May 7, 2026	44.20	44.20	44.20	44.20	44.20	3.03%	-
May 6, 2026	42.90	42.90	42.90	42.90	42.90	-0.79%	-
May 5, 2026	43.40	43.40	43.24	43.24	43.24	-0.05%	-
May 4, 2026	43.22	43.26	43.22	43.26	43.26	0.14%	-
Apr 30, 2026	42.08	43.30	42.08	43.20	43.20	1.89%	500
Apr 29, 2026	42.40	42.40	42.40	42.40	42.40	0.43%	-
Apr 28, 2026	42.22	42.22	42.22	42.22	42.22	-0.24%	-
Apr 27, 2026	42.58	42.58	42.32	42.32	42.32	-0.09%	-
Apr 24, 2026	42.36	42.36	42.36	42.36	42.36	0.43%	-
Apr 23, 2026	41.80	42.18	41.80	42.18	42.18	0.43%	-
Apr 22, 2026	42.50	42.50	42.00	42.00	42.00	-0.28%	-
Apr 21, 2026	42.12	42.12	42.12	42.12	42.12	0.19%	-
Apr 20, 2026	41.96	42.04	41.96	42.04	42.04	-0.66%	-
Apr 17, 2026	41.08	42.32	41.08	42.32	42.32	3.27%	-
Apr 16, 2026	40.34	40.98	40.34	40.98	40.98	2.04%	-
Apr 15, 2026	39.50	40.16	39.50	40.16	40.16	1.31%	-
Apr 14, 2026	38.54	39.64	38.54	39.64	39.64	2.85%	-
Apr 13, 2026	38.54	38.54	38.54	38.54	38.54	-1.73%	-
Apr 10, 2026	38.50	40.78	35.94	39.22	39.22	-11.79%	1,520
Apr 9, 2026	45.78	45.78	44.46	44.46	44.46	-3.10%	-
Apr 8, 2026	46.82	46.82	45.88	45.88	45.88	1.91%	-
Apr 7, 2026	44.98	45.02	44.98	45.02	45.02	-0.04%	-
Apr 2, 2026	44.10	45.04	44.10	45.04	45.04	0.09%	-
Apr 1, 2026	44.70	45.00	44.70	45.00	45.00	0.94%	-
Mar 31, 2026	44.06	44.58	44.06	44.58	44.58	2.15%	-
Mar 30, 2026	42.82	43.64	42.82	43.64	43.64	2.63%	-
Mar 27, 2026	42.52	42.52	42.52	42.52	42.52	0.09%	-
Mar 26, 2026	42.80	42.80	42.48	42.48	42.48	-1.26%	-
Mar 25, 2026	42.68	43.02	42.68	43.02	43.02	0.80%	-
Mar 24, 2026	41.72	42.68	41.72	42.68	42.68	1.62%	-
Mar 23, 2026	41.28	42.00	41.28	42.00	42.00	1.84%	30