Frasle Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.05	21.82	21.05	21.49	21.49	1.42%	274,200
Apr 27, 2026	21.41	21.70	21.19	21.19	21.19	-1.35%	150,900
Apr 24, 2026	21.83	21.94	21.30	21.48	21.48	-1.24%	135,400
Apr 23, 2026	22.10	22.17	21.65	21.75	21.75	-1.14%	172,300
Apr 22, 2026	22.15	22.30	21.95	22.00	22.00	-0.68%	213,900
Apr 20, 2026	22.05	22.50	22.03	22.15	22.15	0.64%	153,400
Apr 17, 2026	22.20	22.60	22.01	22.01	22.01	-0.18%	208,600
Apr 16, 2026	22.30	22.47	22.05	22.05	22.05	-1.30%	126,200
Apr 15, 2026	22.34	22.47	22.20	22.34	22.34	-0.18%	72,300
Apr 14, 2026	22.13	22.65	22.13	22.38	22.38	1.04%	140,800
Apr 13, 2026	21.86	22.30	21.74	22.15	22.15	1.33%	148,300
Apr 10, 2026	22.14	22.18	21.74	21.86	21.86	-1.13%	240,200
Apr 9, 2026	21.75	22.25	21.60	22.11	22.11	1.66%	219,900
Apr 8, 2026	22.50	22.56	21.64	21.75	21.75	0.05%	370,500
Apr 7, 2026	22.48	22.48	21.45	21.74	21.74	-0.96%	269,400
Apr 6, 2026	22.45	22.45	21.90	21.95	21.95	-0.90%	220,100
Apr 2, 2026	22.28	22.35	21.85	22.15	22.15	-0.63%	135,000
Apr 1, 2026	22.51	23.05	22.28	22.29	22.29	-1.68%	1,416,500
Mar 31, 2026	21.90	22.98	21.88	22.67	22.67	5.15%	721,800
Mar 30, 2026	21.91	21.91	21.22	21.56	21.56	1.22%	138,300
Mar 27, 2026	21.57	21.57	21.30	21.30	21.30	-1.25%	176,300
Mar 26, 2026	21.23	21.78	21.23	21.57	21.57	-0.60%	296,800
Mar 25, 2026	21.58	21.91	21.51	21.70	21.70	1.21%	290,500
Mar 24, 2026	22.22	22.22	21.35	21.44	21.44	-1.24%	178,200
Mar 23, 2026	21.06	21.90	21.05	21.71	21.71	4.12%	380,800
Mar 20, 2026	20.98	21.08	20.77	20.85	20.85	-1.09%	489,300
Mar 19, 2026	21.41	21.41	20.75	21.08	21.08	-0.61%	278,300
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