FRA:1AL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.15	27.15	26.54	26.54	26.54	-1.34%	1,030
Oct 22, 2026	27.40	27.41	26.90	26.90	26.90	-4.44%	1,621
Oct 21, 2026	28.15	28.15	28.15	28.15	28.15	-2.43%	-
Oct 20, 2026	28.16	28.85	28.16	28.85	28.85	0.49%	2,043
Oct 19, 2026	28.76	28.76	28.71	28.71	28.71	-0.38%	500
Oct 16, 2026	28.28	28.82	28.23	28.82	28.82	5.53%	1,922
Oct 15, 2026	27.31	27.31	27.31	27.31	27.31	-0.07%	-
Oct 14, 2026	28.23	28.23	27.33	27.33	27.33	-4.04%	200
Oct 13, 2026	28.87	28.87	28.48	28.48	28.48	-2.53%	75
Oct 12, 2026	29.22	29.22	29.22	29.22	29.22	-1.25%	-
Oct 9, 2026	29.50	29.59	29.50	29.59	29.59	2.74%	849
Oct 8, 2026	27.90	28.80	27.90	28.80	28.80	1.69%	100
Oct 7, 2026	28.80	28.80	28.32	28.32	28.32	-2.61%	102
Oct 6, 2026	28.56	29.09	28.56	29.08	29.08	2.07%	1,890
Oct 5, 2026	29.22	29.22	28.49	28.49	28.49	-0.84%	52
Oct 2, 2026	28.22	28.73	28.22	28.73	28.73	1.06%	34
Oct 1, 2026	28.68	28.68	28.36	28.43	28.43	-3.66%	388
Sep 30, 2026	28.96	29.51	28.96	29.51	29.51	0.75%	1
Sep 29, 2026	28.49	29.29	28.49	29.29	29.29	0.83%	80
Sep 28, 2026	29.50	29.50	29.04	29.05	29.05	-2.48%	1,320
Sep 25, 2026	29.79	29.79	29.79	29.79	29.79	-0.17%	-
Sep 24, 2026	30.16	30.42	29.84	29.84	29.84	-5.21%	1,736
Sep 23, 2026	31.48	31.48	31.48	31.48	31.48	-0.22%	-
Sep 22, 2026	30.48	31.55	30.24	31.55	31.55	1.61%	575
Sep 21, 2026	30.99	31.05	30.99	31.05	31.05	-1.96%	1,982
Sep 18, 2026	31.07	31.67	31.07	31.67	31.67	5.32%	40
Sep 17, 2026	30.07	30.07	30.07	30.07	30.07	-2.40%	-
Sep 16, 2026	30.43	31.06	30.43	30.81	30.81	0.23%	207
Sep 15, 2026	30.53	30.74	30.53	30.74	30.74	1.32%	200
Sep 14, 2026	31.00	31.00	30.19	30.34	30.34	-2.00%	457
Sep 11, 2026	30.66	31.51	30.66	30.96	30.96	0.85%	230
Sep 10, 2026	31.61	31.61	30.70	30.70	30.70	-3.32%	7
Sep 9, 2026	31.13	31.79	31.13	31.79	31.76	0.57%	15
Sep 8, 2026	31.44	31.61	31.44	31.61	31.58	-1.06%	450
Sep 7, 2026	31.43	31.95	31.43	31.95	31.92	0.41%	31
Sep 4, 2026	32.25	32.25	31.71	31.82	31.79	-1.15%	450
Sep 3, 2026	30.89	32.19	30.89	32.19	32.16	3.97%	210
Sep 2, 2026	29.91	31.49	29.91	30.96	30.93	0.32%	511
Sep 1, 2026	31.31	31.31	30.31	30.86	30.83	-1.12%	2,575
Aug 31, 2026	31.32	31.32	31.21	31.21	31.18	-4.91%	1,615
Aug 28, 2026	32.22	32.82	32.22	32.82	32.78	0.67%	100
Aug 27, 2026	32.18	32.68	32.18	32.60	32.56	0.71%	814
Aug 26, 2026	33.27	33.27	32.37	32.37	32.33	-1.25%	376
Aug 25, 2026	32.79	33.09	32.68	32.78	32.74	-0.40%	1,618
Aug 24, 2026	32.79	33.03	32.34	32.91	32.87	1.54%	2,414
Aug 21, 2026	31.10	32.80	31.10	32.41	32.37	3.65%	595
Aug 20, 2026	30.90	31.27	30.35	31.27	31.24	2.73%	1,829
Aug 19, 2026	27.98	30.89	27.98	30.44	30.41	6.81%	1,406
Aug 18, 2026	29.39	29.39	28.50	28.50	28.47	-3.49%	264
Aug 17, 2026	29.13	29.60	29.13	29.53	29.50	4.46%	293