Frasle Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	21.60	21.60	21.21	21.21	21.21	-0.84%	292,000
Mar 17, 2026	21.12	21.60	20.96	21.39	21.39	0.90%	576,100
Mar 16, 2026	21.65	21.74	20.47	21.20	21.20	-	431,300
Mar 13, 2026	22.20	22.52	21.01	21.20	21.20	-4.72%	410,600
Mar 12, 2026	23.45	23.64	22.25	22.25	22.25	-7.06%	1,050,200
Mar 11, 2026	24.17	24.55	23.80	23.94	23.94	-0.95%	119,500
Mar 10, 2026	24.31	24.81	23.96	24.17	24.17	0.88%	260,000
Mar 9, 2026	23.55	24.12	23.46	23.96	23.96	1.10%	229,800
Mar 6, 2026	23.99	24.22	23.55	23.70	23.70	-1.21%	233,000
Mar 5, 2026	24.22	24.52	23.80	23.99	23.99	-1.52%	250,400
Mar 4, 2026	24.22	24.47	24.17	24.36	24.36	0.58%	178,400
Mar 3, 2026	24.16	24.60	23.90	24.22	24.22	-1.54%	344,300
Mar 2, 2026	24.46	24.91	24.10	24.60	24.60	0.57%	813,100
Feb 27, 2026	24.66	24.70	24.30	24.46	24.46	-0.45%	129,100
Feb 26, 2026	24.55	24.73	24.50	24.57	24.57	0.29%	183,400
Feb 25, 2026	24.29	25.00	24.29	24.50	24.50	1.11%	272,700
Feb 24, 2026	24.20	25.08	24.03	24.23	24.23	0.87%	285,000
Feb 23, 2026	24.01	24.39	23.90	24.02	24.02	-0.12%	289,200
Feb 20, 2026	24.64	24.64	23.52	24.05	24.05	-2.83%	417,100
Feb 19, 2026	24.44	25.00	24.35	24.75	24.75	1.68%	229,900
Feb 18, 2026	24.14	24.56	24.11	24.34	24.34	1.21%	137,800
Feb 13, 2026	23.85	24.10	23.49	24.05	24.05	0.29%	113,900
Feb 12, 2026	24.11	24.23	23.81	23.98	23.98	-0.75%	100,900
Feb 11, 2026	23.90	24.38	23.81	24.16	24.16	1.09%	572,700
Feb 10, 2026	23.85	24.14	23.77	23.90	23.90	0.50%	176,800
Feb 9, 2026	23.64	23.99	23.60	23.78	23.78	0.59%	119,500
Feb 6, 2026	23.76	23.76	23.35	23.64	23.64	-0.46%	304,800
Feb 5, 2026	23.81	24.14	23.72	23.75	23.75	-0.42%	147,600
Feb 4, 2026	24.42	24.47	23.73	23.85	23.85	-2.69%	293,100
Feb 3, 2026	24.40	25.00	24.40	24.51	24.51	0.57%	229,100
Feb 2, 2026	24.16	24.49	24.10	24.37	24.37	0.29%	381,600
Jan 30, 2026	24.78	24.80	24.23	24.30	24.30	-2.02%	453,600
Jan 29, 2026	25.00	25.43	24.52	24.80	24.80	-1.78%	480,300
Jan 28, 2026	24.84	25.25	24.76	25.25	25.25	1.61%	226,900
Jan 27, 2026	25.00	25.12	24.73	24.85	24.85	0.32%	223,800
Jan 26, 2026	24.66	24.84	24.37	24.77	24.77	0.45%	366,000
Jan 23, 2026	24.61	24.87	24.45	24.66	24.66	0.45%	221,500
Jan 22, 2026	24.69	24.82	24.30	24.55	24.55	0.74%	924,100
Jan 21, 2026	23.96	24.51	23.96	24.37	24.37	2.70%	157,200
Jan 20, 2026	23.77	23.84	23.57	23.73	23.73	-0.46%	183,800
Jan 19, 2026	23.90	24.14	23.74	23.84	23.84	-0.25%	108,000
Jan 16, 2026	23.95	24.03	23.77	23.90	23.90	-0.42%	102,200
Jan 15, 2026	24.23	24.25	23.77	24.00	24.00	-	158,900
Jan 14, 2026	23.94	24.21	23.85	24.00	24.00	0.21%	165,400
Jan 13, 2026	23.70	23.96	23.35	23.95	23.95	0.76%	258,700
Jan 12, 2026	23.70	24.06	23.60	23.77	23.77	0.30%	178,400
Jan 9, 2026	23.75	24.08	23.64	23.70	23.70	-	372,600
Jan 8, 2026	23.66	24.31	23.60	23.70	23.70	-0.17%	274,100
Jan 7, 2026	24.16	24.16	23.50	23.74	23.74	-0.50%	296,900
Jan 6, 2026	24.27	24.44	23.70	23.86	23.86	-1.08%	482,900