FRA:Z2J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.28	37.28	37.22	37.22	-	4.37%	-
Jun 2, 2026	36.18	36.22	35.66	35.66	35.66	0.62%	-
Jun 1, 2026	35.86	35.86	35.44	35.44	35.44	-0.11%	-
May 29, 2026	35.90	35.90	35.48	35.48	35.48	0.11%	-
May 28, 2026	36.02	36.02	35.44	35.44	35.44	2.19%	-
May 27, 2026	35.16	35.16	34.68	34.68	34.68	2.06%	-
May 26, 2026	34.64	34.64	33.98	33.98	33.98	-2.02%	-
May 25, 2026	34.36	34.68	34.36	34.68	34.68	4.71%	-
May 22, 2026	33.34	33.36	33.12	33.12	33.12	0.55%	-
May 21, 2026	33.30	33.36	32.94	32.94	32.94	3.52%	-
May 20, 2026	32.06	32.06	31.82	31.82	31.82	-1.36%	-
May 19, 2026	32.76	32.80	32.26	32.26	32.26	-1.22%	-
May 18, 2026	32.88	32.90	32.66	32.66	32.66	-3.88%	-
May 15, 2026	34.48	34.48	33.98	33.98	33.98	-	-
May 14, 2026	34.16	34.18	33.98	33.98	33.98	4.23%	-
May 13, 2026	33.02	33.06	32.60	32.60	32.60	-3.55%	-
May 12, 2026	34.10	34.14	33.80	33.80	33.80	0.72%	-
May 11, 2026	33.98	33.98	33.56	33.56	33.56	-0.30%	-
May 8, 2026	34.14	34.14	33.66	33.66	33.66	-3.39%	-
May 7, 2026	35.36	35.36	34.84	34.84	34.84	3.20%	-
May 6, 2026	34.76	34.76	33.76	33.76	33.76	5.70%	15
May 5, 2026	32.30	32.30	31.94	31.94	31.94	-2.26%	-
May 4, 2026	33.08	33.08	32.68	32.68	32.68	6.66%	-
Apr 30, 2026	30.70	30.70	30.64	30.64	30.64	-2.73%	-
Apr 29, 2026	31.90	31.90	31.50	31.50	31.50	-0.32%	-
Apr 28, 2026	31.92	31.94	31.60	31.60	31.60	-4.47%	-
Apr 27, 2026	32.16	33.08	32.00	33.08	33.08	10.12%	-
Apr 24, 2026	30.34	30.34	30.04	30.04	30.04	0.47%	-
Apr 23, 2026	30.14	30.18	29.90	29.90	29.90	-	-
Apr 22, 2026	30.26	30.26	29.90	29.90	29.90	-	-
Apr 21, 2026	30.04	30.04	29.90	29.90	29.90	4.47%	-
Apr 20, 2026	28.78	28.78	28.62	28.62	28.62	6.63%	-
Apr 17, 2026	27.18	27.18	26.84	26.84	26.84	-1.61%	-
Apr 16, 2026	27.52	27.54	27.28	27.28	27.28	-2.99%	-
Apr 15, 2026	28.44	28.44	28.12	28.12	28.12	-1.75%	-
Apr 14, 2026	29.00	29.00	28.62	28.62	28.62	-2.19%	-
Apr 13, 2026	29.54	29.54	29.26	29.26	29.26	1.74%	-
Apr 10, 2026	29.12	30.14	28.76	28.76	28.76	2.64%	170
Apr 9, 2026	28.36	28.36	28.02	28.02	28.02	5.98%	-
Apr 8, 2026	26.84	26.84	26.44	26.44	26.44	3.61%	-
Apr 7, 2026	25.88	25.88	25.52	25.52	25.52	-2.41%	-
Apr 2, 2026	26.35	26.40	26.15	26.15	26.15	1.55%	-
Apr 1, 2026	26.05	26.05	25.75	25.75	25.75	4.46%	-
Mar 31, 2026	24.95	25.05	24.65	24.65	24.65	1.86%	-
Mar 30, 2026	24.25	24.30	24.20	24.20	24.20	3.20%	-
Mar 27, 2026	25.30	25.30	23.45	23.45	23.45	-9.98%	-
Mar 26, 2026	26.60	26.60	26.05	26.05	26.05	-11.54%	-
Mar 25, 2026	28.85	29.45	28.70	29.45	29.45	6.13%	-
Mar 24, 2026	27.55	27.75	27.55	27.75	27.75	-0.72%	-
Mar 23, 2026	26.50	27.95	26.50	27.95	27.95	5.27%	-