FRA:ZJS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	13.50	13.58	13.12	13.46	-	1.36%	-
Jul 24, 2026	13.80	14.48	13.24	13.28	13.28	-5.55%	3,695
Jul 23, 2026	14.50	14.54	14.06	14.06	14.06	-3.83%	1,007
Jul 22, 2026	14.34	14.62	14.34	14.62	14.62	1.39%	300
Jul 21, 2026	14.70	14.70	14.42	14.42	14.42	-1.90%	350
Jul 20, 2026	14.62	14.70	14.20	14.70	14.70	4.26%	2,345
Jul 17, 2026	14.00	14.10	13.72	14.10	14.10	3.68%	1,330
Jul 16, 2026	13.80	14.26	13.60	13.60	13.60	-0.29%	285
Jul 15, 2026	13.72	13.92	13.64	13.64	13.64	-0.29%	715
Jul 14, 2026	13.50	13.78	13.50	13.68	13.68	1.48%	555
Jul 13, 2026	13.98	14.00	13.48	13.48	13.48	-2.60%	1,540
Jul 10, 2026	13.60	13.92	13.52	13.84	13.84	1.91%	1,397
Jul 9, 2026	13.94	13.94	13.58	13.58	13.58	2.88%	775
Jul 8, 2026	13.82	13.98	13.16	13.20	13.20	-3.93%	2,160
Jul 7, 2026	13.96	13.96	13.74	13.74	13.74	-3.78%	50
Jul 6, 2026	14.28	14.28	14.22	14.28	14.28	1.13%	478
Jul 3, 2026	14.02	14.20	14.02	14.12	14.12	2.32%	922
Jul 2, 2026	14.14	14.46	13.80	13.80	13.80	-4.83%	1,950
Jul 1, 2026	14.56	14.68	14.50	14.50	14.50	0.97%	145
Jun 30, 2026	14.02	14.64	14.02	14.36	14.36	3.61%	975
Jun 29, 2026	14.02	14.52	13.40	13.86	13.86	-4.41%	2,100
Jun 26, 2026	14.92	15.10	14.50	14.50	14.50	-3.85%	2,100
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