Frasle Mobility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	23.12	23.30	22.77	23.01	23.01	-0.22%	96,000
Aug 27, 2026	23.08	23.43	22.90	23.06	23.06	-0.17%	116,300
Aug 26, 2026	23.76	23.76	22.93	23.10	23.10	-1.07%	144,500
Aug 25, 2026	23.25	23.68	22.82	23.35	23.35	0.43%	146,600
Aug 24, 2026	23.17	23.40	22.81	23.25	23.25	-0.21%	233,800
Aug 21, 2026	22.78	23.50	22.74	23.30	23.30	2.51%	188,600
Aug 20, 2026	22.54	22.87	22.41	22.73	22.73	0.35%	129,500
Aug 19, 2026	22.20	22.73	22.15	22.65	22.65	3.61%	244,400
Aug 18, 2026	21.88	22.16	21.85	21.86	21.86	-0.09%	79,000
Aug 17, 2026	21.64	21.88	21.41	21.88	21.88	1.30%	72,200
Aug 14, 2026	22.24	22.24	21.20	21.60	21.60	-0.74%	269,400
Aug 13, 2026	22.01	22.43	21.76	21.76	21.76	-1.00%	200,400
Aug 12, 2026	20.69	21.98	20.65	21.98	21.98	6.44%	547,800
Aug 11, 2026	20.66	20.66	20.02	20.65	20.65	0.88%	377,700
Aug 10, 2026	20.37	20.54	20.22	20.47	20.47	0.24%	233,300
Aug 7, 2026	20.24	20.70	20.11	20.42	20.42	1.34%	274,900
Aug 6, 2026	19.62	20.36	19.60	20.15	20.15	2.39%	285,700
Aug 5, 2026	20.22	20.74	19.68	19.68	19.68	-2.86%	255,500
Aug 4, 2026	20.16	20.45	20.06	20.26	20.26	0.30%	425,000
Aug 3, 2026	21.05	21.05	19.37	20.20	20.20	-4.58%	546,900
Jul 31, 2026	20.83	21.39	20.72	21.17	21.17	1.63%	185,800
Jul 30, 2026	20.68	20.83	20.46	20.83	20.83	1.76%	147,400
Jul 29, 2026	20.86	21.00	20.39	20.47	20.47	-1.87%	218,700
Jul 28, 2026	21.12	21.14	20.86	20.86	20.86	0.53%	68,500
Jul 27, 2026	20.76	21.08	20.57	20.75	20.75	0.48%	68,700
Jul 24, 2026	20.70	20.87	20.60	20.65	20.65	-0.24%	71,500
Jul 23, 2026	20.86	20.97	20.65	20.70	20.70	-1.80%	169,200
Jul 22, 2026	21.10	21.40	21.01	21.08	21.08	0.57%	56,700
Jul 21, 2026	20.70	20.98	20.56	20.96	20.96	1.30%	89,400
Jul 20, 2026	20.67	20.99	20.59	20.69	20.69	1.17%	471,000
Jul 17, 2026	20.60	20.88	20.42	20.45	20.45	-0.45%	149,600
Jul 16, 2026	20.90	20.95	20.58	20.75	20.54	-0.67%	162,900
Jul 15, 2026	21.32	21.40	20.82	20.89	20.68	-1.74%	111,500
Jul 14, 2026	21.18	21.50	20.67	21.26	21.05	2.95%	824,500
Jul 13, 2026	21.04	21.20	20.55	20.65	20.44	-1.67%	160,200
Jul 10, 2026	19.89	21.08	19.89	21.00	20.79	6.71%	1,737,500
Jul 9, 2026	19.20	20.00	19.20	19.68	19.48	2.55%	546,000
Jul 8, 2026	19.47	19.47	19.11	19.19	19.00	-1.54%	152,800
Jul 7, 2026	20.00	20.08	19.40	19.49	19.30	-2.11%	174,700
Jul 6, 2026	20.33	20.41	19.90	19.91	19.71	-2.40%	189,900
Jul 3, 2026	20.61	20.65	20.30	20.40	20.20	-0.24%	129,900
Jul 2, 2026	20.78	20.81	20.40	20.45	20.25	-	128,900
Jul 1, 2026	20.52	20.84	20.35	20.45	20.25	-0.97%	134,600
Jun 30, 2026	21.15	21.29	20.65	20.65	20.44	-3.05%	295,200
Jun 29, 2026	21.35	21.47	21.12	21.30	21.09	0.42%	160,600
Jun 26, 2026	21.08	21.58	21.02	21.21	21.00	0.52%	78,100
Jun 25, 2026	20.39	21.40	20.39	21.10	20.89	2.83%	260,800
Jun 24, 2026	20.35	20.68	20.27	20.52	20.31	1.08%	252,200
Jun 23, 2026	20.31	20.61	20.12	20.30	20.10	-0.05%	280,900
Jun 22, 2026	21.32	21.32	20.20	20.31	20.11	-4.24%	347,900