Frasle Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	21.35	21.47	21.12	21.30	21.30	0.42%	160,600
Jun 26, 2026	21.08	21.58	21.02	21.21	21.21	0.52%	78,100
Jun 25, 2026	20.39	21.40	20.39	21.10	21.10	2.83%	260,800
Jun 24, 2026	20.35	20.68	20.27	20.52	20.52	1.08%	252,200
Jun 23, 2026	20.31	20.61	20.12	20.30	20.30	-0.05%	280,900
Jun 22, 2026	21.32	21.32	20.20	20.31	20.31	-4.24%	347,900
Jun 19, 2026	21.33	21.51	21.21	21.21	21.21	-0.66%	205,200
Jun 18, 2026	21.44	21.75	21.30	21.35	21.35	-0.79%	95,500
Jun 17, 2026	22.12	22.30	21.51	21.52	21.52	-2.84%	254,900
Jun 16, 2026	22.22	22.42	22.14	22.15	22.15	-0.45%	156,700
Jun 15, 2026	22.97	23.20	22.25	22.25	22.25	-2.41%	112,900
Jun 12, 2026	22.68	22.92	22.57	22.80	22.80	-0.18%	148,700
Jun 11, 2026	22.41	23.00	22.33	22.84	22.84	2.01%	196,900
Jun 10, 2026	22.60	22.64	22.08	22.39	22.39	-0.93%	187,300
Jun 9, 2026	22.04	22.60	21.96	22.60	22.60	3.72%	187,500
Jun 8, 2026	21.70	21.93	21.59	21.79	21.79	0.41%	109,900
Jun 5, 2026	21.51	21.82	21.50	21.70	21.70	-0.23%	127,000
Jun 3, 2026	21.47	21.75	21.20	21.75	21.75	-0.28%	189,700
Jun 2, 2026	21.51	21.82	21.51	21.81	21.81	0.97%	79,700
Jun 1, 2026	21.80	21.90	21.45	21.60	21.60	-0.92%	170,600
May 29, 2026	22.00	22.05	21.57	21.80	21.80	-0.91%	443,300
May 28, 2026	22.07	22.19	21.80	22.00	22.00	-0.27%	60,400
May 27, 2026	22.18	22.39	22.05	22.06	22.06	-0.50%	71,300
May 26, 2026	22.48	22.48	22.04	22.17	22.17	-1.47%	256,600
May 25, 2026	21.99	22.50	21.89	22.50	22.50	3.54%	129,900
May 22, 2026	21.77	21.86	21.40	21.73	21.73	-0.18%	452,000
May 21, 2026	21.44	21.92	21.35	21.77	21.77	1.02%	110,500
May 20, 2026	21.25	21.65	21.23	21.55	21.55	1.51%	192,000
May 19, 2026	21.32	21.32	20.95	21.23	21.23	-1.26%	166,400
May 18, 2026	22.05	22.09	21.37	21.50	21.50	-2.63%	212,900
May 15, 2026	22.14	22.28	21.88	22.08	22.08	-0.99%	396,600
May 14, 2026	22.33	22.48	22.08	22.30	22.30	1.27%	72,200
May 13, 2026	22.17	22.45	21.85	22.02	22.02	-0.68%	223,700
May 12, 2026	22.02	22.24	21.86	22.17	22.17	0.09%	124,300
May 11, 2026	22.10	22.43	21.87	22.15	22.15	-0.23%	154,200
May 8, 2026	22.18	22.58	21.96	22.20	22.20	1.32%	187,700
May 7, 2026	21.88	22.27	21.80	21.91	21.91	-1.26%	232,600
May 6, 2026	22.06	22.50	21.84	22.19	22.19	2.73%	307,500
May 5, 2026	21.55	21.91	21.47	21.60	21.60	0.56%	124,200
May 4, 2026	21.62	21.74	21.05	21.48	21.48	-0.65%	953,300
Apr 30, 2026	21.45	21.80	21.45	21.62	21.62	1.26%	305,400
Apr 29, 2026	22.01	22.01	21.16	21.35	21.35	-0.65%	229,000
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