FRA:ZJS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.30	13.42	11.22	11.78	11.78	-11.43%	12,122
Aug 25, 2026	13.62	13.88	13.30	13.30	13.30	-4.04%	611
Aug 24, 2026	13.86	13.86	13.86	13.86	13.86	-0.29%	250
Aug 21, 2026	13.62	13.90	13.62	13.90	13.90	2.66%	610
Aug 20, 2026	14.42	14.42	13.54	13.54	13.54	-5.84%	3,300
Aug 19, 2026	14.22	14.38	14.10	14.38	14.38	1.99%	559
Aug 18, 2026	14.18	14.18	14.10	14.10	14.10	-0.56%	1
Aug 17, 2026	14.30	14.64	14.18	14.18	14.18	-0.98%	700
Aug 14, 2026	14.06	14.32	14.06	14.32	14.32	2.29%	800
Aug 13, 2026	14.10	14.10	14.00	14.00	14.00	-2.51%	270
Aug 12, 2026	14.32	14.42	14.12	14.36	14.36	-	714
Aug 11, 2026	14.52	14.54	14.36	14.36	14.36	-1.64%	293
Aug 10, 2026	14.50	14.62	14.50	14.60	14.60	-0.41%	2,200
Aug 7, 2026	13.82	14.66	13.82	14.66	14.66	4.56%	355
Aug 6, 2026	13.60	14.02	13.34	14.02	14.02	3.85%	3,914
Aug 5, 2026	13.96	13.96	13.40	13.50	13.50	-2.32%	5,230
Aug 4, 2026	13.62	13.92	13.30	13.82	13.82	4.54%	2,812
Aug 3, 2026	13.22	13.22	13.22	13.22	13.22	0.15%	-
Jul 31, 2026	12.86	13.20	12.86	13.20	13.20	3.94%	1,050
Jul 30, 2026	12.90	12.90	12.70	12.70	12.70	-1.55%	2,367
Jul 29, 2026	13.50	13.50	12.90	12.90	12.90	-1.53%	1,452
Jul 28, 2026	13.20	13.28	13.00	13.10	13.10	-1.50%	1,504
Jul 27, 2026	13.50	13.58	13.12	13.30	13.30	0.15%	1,124
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