Frasle Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	22.04	22.56	21.96	22.56	-	3.53%	137,100
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
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