FRA:ZJS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.92	15.10	14.92	15.02	-	-0.40%	-
Jun 25, 2026	15.20	15.20	14.96	15.08	15.08	-2.71%	2,800
Jun 24, 2026	15.26	15.56	15.26	15.50	15.50	1.84%	787
Jun 23, 2026	15.50	15.66	15.06	15.22	15.22	-4.64%	691
Jun 22, 2026	15.98	16.26	15.66	15.96	15.96	-0.68%	3,421
Jun 19, 2026	16.74	17.36	16.74	17.36	16.07	5.21%	500
Jun 18, 2026	16.84	17.00	16.50	16.50	15.27	-2.37%	1,594
Jun 17, 2026	16.92	16.92	16.84	16.90	15.64	0.84%	313
Jun 16, 2026	17.38	17.38	16.76	16.76	15.51	-2.56%	3,003
Jun 15, 2026	17.32	17.48	17.20	17.20	15.92	0.58%	2,450
Jun 12, 2026	16.48	17.10	16.30	17.10	15.83	6.34%	1,010
Jun 11, 2026	15.22	16.08	15.16	16.08	14.88	4.15%	2,271
Jun 10, 2026	16.02	16.38	15.00	15.44	14.29	-3.50%	7,323
Jun 9, 2026	17.30	17.60	15.58	16.00	14.81	-6.65%	4,126
Jun 8, 2026	17.96	18.18	17.10	17.14	15.87	-2.28%	5,459
Jun 5, 2026	18.98	18.98	17.54	17.54	16.24	-6.70%	3,446
Jun 4, 2026	18.92	18.92	18.60	18.80	17.40	-1.88%	110
Jun 3, 2026	19.12	20.00	19.10	19.16	17.74	1.81%	2,606
Jun 2, 2026	19.02	19.30	18.82	18.82	17.42	0.53%	323
Jun 1, 2026	19.70	19.70	18.66	18.72	17.33	-3.60%	1,968
May 29, 2026	19.40	19.60	19.40	19.42	17.98	-2.22%	602
May 28, 2026	19.46	19.86	19.38	19.86	18.38	1.74%	190
May 27, 2026	19.72	19.72	19.52	19.52	18.07	-2.40%	100
May 26, 2026	19.42	20.00	19.36	20.00	18.51	3.31%	3,555
May 25, 2026	19.50	19.50	19.36	19.36	17.92	0.83%	833
May 22, 2026	19.32	19.32	18.80	19.20	17.77	-0.52%	1,508
May 21, 2026	19.40	19.46	19.20	19.30	17.87	-1.03%	7,100
May 20, 2026	19.34	19.50	19.04	19.50	18.05	1.04%	1,811
May 19, 2026	20.10	20.55	19.30	19.30	17.87	-4.22%	8,373
May 18, 2026	20.60	20.95	20.15	20.15	18.65	-4.05%	2,980
May 15, 2026	20.55	21.00	20.55	21.00	19.44	-0.47%	225
May 14, 2026	22.10	22.10	20.85	21.10	19.53	-6.22%	548
May 13, 2026	21.10	22.50	21.10	22.50	20.83	7.14%	1,108
May 12, 2026	21.70	22.00	21.00	21.00	19.44	-3.89%	2,147
May 11, 2026	20.75	22.00	20.75	21.85	20.23	4.05%	1,850
May 8, 2026	19.56	21.00	19.56	21.00	19.44	5.32%	572
May 7, 2026	20.40	20.40	19.94	19.94	18.46	-0.80%	2,965
May 6, 2026	20.40	21.05	20.10	20.10	18.61	-2.43%	2,199
May 5, 2026	20.35	20.60	20.25	20.60	19.07	-	1,045
May 4, 2026	20.40	20.60	20.05	20.60	19.07	8.54%	993
Apr 30, 2026	18.00	18.98	18.00	18.98	17.57	3.72%	154
Apr 29, 2026	18.62	18.92	18.30	18.30	16.94	-2.24%	947
Apr 28, 2026	18.60	19.22	18.60	18.72	17.33	0.75%	1,182
Apr 27, 2026	19.38	19.38	18.58	18.58	17.20	-3.23%	200
Apr 24, 2026	19.20	19.72	19.20	19.20	17.77	-2.04%	460
Apr 23, 2026	18.92	19.60	18.92	19.60	18.14	2.30%	60
Apr 22, 2026	17.62	19.16	17.62	19.16	17.74	8.25%	663
Apr 21, 2026	17.98	18.04	17.70	17.70	16.38	-1.56%	305
Apr 20, 2026	18.24	18.24	17.98	17.98	16.64	-2.28%	800
Apr 17, 2026	18.38	18.42	18.26	18.40	17.03	2.22%	2,288