FRA:1AL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.37	35.84	34.98	35.84	35.84	1.44%	160
Mar 26, 2026	35.73	35.73	34.32	35.33	35.33	-3.23%	41
Mar 25, 2026	36.53	37.20	36.51	36.51	36.51	3.40%	1,883
Mar 24, 2026	34.18	35.32	34.01	35.31	35.31	10.27%	360
Mar 23, 2026	31.50	32.02	30.73	32.02	32.02	-3.76%	1,561
Mar 20, 2026	34.49	34.65	33.27	33.27	33.27	-2.72%	230
Mar 19, 2026	35.87	35.87	33.78	34.20	34.20	-7.04%	1,492
Mar 18, 2026	40.02	40.02	36.68	36.79	36.79	-7.73%	655
Mar 17, 2026	39.87	39.87	39.87	39.87	39.87	0.40%	-
Mar 16, 2026	40.72	40.72	39.54	39.71	39.71	-2.12%	808
Mar 13, 2026	41.97	42.24	40.12	40.57	40.57	-4.54%	3,131
Mar 12, 2026	42.54	42.54	42.22	42.50	42.50	0.45%	1,608
Mar 11, 2026	43.85	43.85	42.31	42.31	42.28	-2.96%	724
Mar 10, 2026	44.44	44.62	43.60	43.60	43.56	-0.95%	546
Mar 9, 2026	41.18	44.02	41.18	44.02	43.98	2.32%	759
Mar 6, 2026	42.26	43.02	41.08	43.02	42.98	0.12%	2,912
Mar 5, 2026	44.07	45.53	42.81	42.97	42.93	-6.18%	747
Mar 4, 2026	44.56	45.80	44.56	45.80	45.76	3.88%	25
Mar 3, 2026	46.47	46.47	43.60	44.09	44.05	-6.85%	2,053
Mar 2, 2026	47.48	48.08	46.17	47.33	47.29	7.52%	304
Feb 27, 2026	44.56	44.56	44.02	44.02	43.98	-0.61%	104
Feb 26, 2026	41.85	44.29	41.85	44.29	44.25	4.04%	273
Feb 25, 2026	43.34	43.34	42.57	42.57	42.54	-0.79%	954
Feb 24, 2026	42.53	42.91	41.02	42.91	42.87	5.35%	982
Feb 23, 2026	41.09	41.09	40.70	40.73	40.70	1.82%	671
Feb 20, 2026	39.01	40.00	38.94	40.00	39.97	7.21%	663
Feb 19, 2026	37.31	37.31	37.31	37.31	37.28	0.21%	-
Feb 18, 2026	36.36	37.23	36.36	37.23	37.20	5.47%	605
Feb 17, 2026	37.52	37.52	35.30	35.30	35.27	-8.36%	515
Feb 16, 2026	38.01	38.52	38.01	38.52	38.49	0.97%	451
Feb 13, 2026	36.35	38.15	36.24	38.15	38.12	6.71%	2,446
Feb 12, 2026	38.79	39.10	35.75	35.75	35.72	-5.75%	2,028
Feb 11, 2026	38.52	38.92	37.93	37.93	37.90	3.13%	733
Feb 10, 2026	36.98	36.98	36.70	36.78	36.75	2.45%	420
Feb 9, 2026	33.86	35.90	33.76	35.90	35.87	9.65%	3,062
Feb 6, 2026	31.47	32.74	31.47	32.74	32.71	1.93%	640
Feb 5, 2026	33.72	34.04	32.12	32.12	32.09	-5.61%	496
Feb 4, 2026	32.80	34.20	32.80	34.03	34.00	6.34%	2,786
Feb 3, 2026	31.80	33.00	31.80	32.00	31.97	0.47%	1,706
Feb 2, 2026	29.74	31.85	28.21	31.85	31.82	2.74%	5,582
Jan 30, 2026	33.87	33.98	31.00	31.00	30.97	-10.92%	3,974
Jan 29, 2026	38.39	38.40	34.80	34.80	34.77	-5.00%	540
Jan 28, 2026	36.64	36.99	36.51	36.63	36.60	4.12%	485
Jan 27, 2026	36.38	36.38	35.18	35.18	35.15	-3.56%	533
Jan 26, 2026	37.56	38.00	36.48	36.48	36.45	-1.54%	2,802
Jan 23, 2026	36.22	37.05	36.00	37.05	37.02	2.63%	505
Jan 22, 2026	34.09	36.10	34.09	36.10	36.07	2.21%	400
Jan 21, 2026	35.66	36.43	35.21	35.32	35.29	2.20%	1,047
Jan 20, 2026	33.81	35.08	33.81	34.56	34.53	1.59%	1,574
Jan 19, 2026	33.90	34.93	33.90	34.02	33.99	-1.62%	3,759