FRA:Z2J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.04	32.04	32.04	32.04	-	-3.96%	-
Jun 25, 2026	33.50	33.50	33.36	33.36	33.36	-1.53%	-
Jun 24, 2026	34.62	34.62	33.88	33.88	33.88	2.11%	-
Jun 23, 2026	34.64	34.64	33.18	33.18	33.18	-5.47%	-
Jun 22, 2026	35.18	35.20	35.10	35.10	35.10	-0.11%	-
Jun 19, 2026	35.16	35.20	35.14	35.14	35.14	4.58%	-
Jun 18, 2026	33.86	33.86	33.60	33.60	33.60	-1.93%	-
Jun 17, 2026	34.68	34.68	34.26	34.26	34.26	-3.38%	-
Jun 16, 2026	36.30	36.30	35.46	35.46	35.46	-4.21%	-
Jun 15, 2026	37.44	37.44	37.02	37.02	37.02	0.38%	-
Jun 12, 2026	37.08	37.14	36.88	36.88	36.88	5.67%	-
Jun 11, 2026	35.42	35.46	35.04	35.04	34.90	-0.85%	-
Jun 10, 2026	35.88	35.88	35.34	35.34	35.20	0.17%	-
Jun 9, 2026	35.68	35.68	35.28	35.28	35.14	0.11%	-
Jun 8, 2026	35.56	35.58	35.24	35.24	35.10	-2.44%	-
Jun 5, 2026	36.46	36.46	36.12	36.12	35.98	0.89%	-
Jun 4, 2026	36.04	36.08	35.80	35.80	35.66	-2.66%	-
Jun 3, 2026	37.28	37.28	36.78	36.78	36.63	3.14%	-
Jun 2, 2026	36.18	36.22	35.66	35.66	35.52	0.62%	-
Jun 1, 2026	35.86	35.86	35.44	35.44	35.30	-0.11%	-
May 29, 2026	35.90	35.90	35.48	35.48	35.34	0.11%	-
May 28, 2026	36.02	36.02	35.44	35.44	35.30	2.19%	-
May 27, 2026	35.16	35.16	34.68	34.68	34.54	2.06%	-
May 26, 2026	34.64	34.64	33.98	33.98	33.85	-2.02%	-
May 25, 2026	34.36	34.68	34.36	34.68	34.54	4.71%	-
May 22, 2026	33.34	33.36	33.12	33.12	32.99	0.55%	-
May 21, 2026	33.30	33.36	32.94	32.94	32.81	3.52%	-
May 20, 2026	32.06	32.06	31.82	31.82	31.69	-1.36%	-
May 19, 2026	32.76	32.80	32.26	32.26	32.13	-1.22%	-
May 18, 2026	32.88	32.90	32.66	32.66	32.53	-3.88%	-
May 15, 2026	34.48	34.48	33.98	33.98	33.85	-	-
May 14, 2026	34.16	34.18	33.98	33.98	33.85	4.23%	-
May 13, 2026	33.02	33.06	32.60	32.60	32.47	-3.55%	-
May 12, 2026	34.10	34.14	33.80	33.80	33.67	0.72%	-
May 11, 2026	33.98	33.98	33.56	33.56	33.43	-0.30%	-
May 8, 2026	34.14	34.14	33.66	33.66	33.53	-3.39%	-
May 7, 2026	35.36	35.36	34.84	34.84	34.70	3.20%	-
May 6, 2026	34.76	34.76	33.76	33.76	33.63	5.70%	15
May 5, 2026	32.30	32.30	31.94	31.94	31.81	-2.26%	-
May 4, 2026	33.08	33.08	32.68	32.68	32.55	6.66%	-
Apr 30, 2026	30.70	30.70	30.64	30.64	30.52	-2.73%	-
Apr 29, 2026	31.90	31.90	31.50	31.50	31.38	-0.32%	-
Apr 28, 2026	31.92	31.94	31.60	31.60	31.47	-4.47%	-
Apr 27, 2026	32.16	33.08	32.00	33.08	32.95	10.12%	-
Apr 24, 2026	30.34	30.34	30.04	30.04	29.92	0.47%	-
Apr 23, 2026	30.14	30.18	29.90	29.90	29.78	-	-
Apr 22, 2026	30.26	30.26	29.90	29.90	29.78	-	-
Apr 21, 2026	30.04	30.04	29.90	29.90	29.78	4.47%	-
Apr 20, 2026	28.78	28.78	28.62	28.62	28.51	6.63%	-
Apr 17, 2026	27.18	27.18	26.84	26.84	26.73	-1.61%	-