FRA, RJ8 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, RJ8: Société Anonyme des Bains de Mer et du Cercle des Étrangers à Monaco

28 Aug 2025

LAST: 104.0	CHANGE: 2.00	OPEN: 104.0	HIGH: 104.0	ASK: 0.0	VOLUME: 10
LAST: 104.0	CHG(%): 1.89	PREV: 106.0	LOW: 104.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	104.0	104.0	104.0	104.0	10
27 Aug 25	104.0	106.0	104.0	106.0	10
26 Aug 25	103.5	103.5	103.5	103.5	80
25 Aug 25	104.0	104.0	104.0	104.0	80
22 Aug 25	104.0	104.0	104.0	104.0	80
21 Aug 25	104.5	104.5	104.5	104.5	80
20 Aug 25	102.5	102.5	102.5	102.5	80
19 Aug 25	105.0	105.0	105.0	105.0	80
18 Aug 25	103.0	103.0	103.0	103.0	80
15 Aug 25	104.5	104.5	104.5	104.5	80

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	104.30
MA10:	104.10
MA20:	103.56
MA50:	102.58
MA100:	101.80
MA200:	101.62
STO9:	42.86
STO14:	42.86
RSI14:	52.78
WPR14:	-57.14
MTM14:	0.50
ROC14:	0.00
ATR:	1.29
Week High:	106.00
Week Low:	103.50
Month High:	106.00
Month Low:	101.18
Year High:	113.89
Year Low:	97.25
Volatility:	15.46

RECENT SPLITS

Date	Ratio
12 Mar 2009	10-1

RECENT DIVIDENDS

Date	Amount
08 Oct 2024	$1.50
10 Oct 2023	$1.20
04 Oct 2022	$1.00
26 Sep 2014	$0.01
27 Sep 2013	$0.01
21 Sep 2012	$0.01
16 Sep 2011	$0.01
01 Oct 2010	$0.01