FRA:1AL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	24.48	24.48	24.48	24.48	-	-1.81%	-
Jul 17, 2026	24.34	24.95	24.34	24.93	24.93	1.67%	1,170
Jul 16, 2026	25.21	25.48	24.52	24.52	24.52	-3.50%	1,734
Jul 15, 2026	25.58	25.85	25.00	25.41	25.41	-0.86%	744
Jul 14, 2026	25.38	25.63	25.38	25.63	25.63	0.31%	100
Jul 13, 2026	25.46	25.55	25.44	25.55	25.55	-3.04%	700
Jul 10, 2026	25.79	26.35	25.79	26.35	26.35	1.74%	85
Jul 9, 2026	25.48	26.03	25.48	25.90	25.90	3.81%	334
Jul 8, 2026	26.40	26.67	24.95	24.95	24.95	-7.59%	2,419
Jul 7, 2026	27.26	27.77	27.00	27.00	27.00	-1.82%	653
Jul 6, 2026	28.31	28.31	27.50	27.50	27.50	-3.44%	1,460
Jul 3, 2026	27.59	28.48	27.59	28.48	28.48	4.09%	382
Jul 2, 2026	26.34	27.36	26.34	27.36	27.36	3.75%	235
Jul 1, 2026	26.26	26.70	26.26	26.37	26.37	-1.93%	1,042
Jun 30, 2026	26.81	27.32	26.81	26.89	26.89	-2.04%	829
Jun 29, 2026	27.48	27.48	27.45	27.45	27.45	-2.59%	102
Jun 26, 2026	26.81	28.18	26.81	28.18	28.18	4.60%	683
Jun 25, 2026	26.48	26.94	26.23	26.94	26.94	3.62%	650
Jun 24, 2026	26.87	27.13	26.00	26.00	26.00	-2.80%	855
Jun 23, 2026	27.40	27.40	26.75	26.75	26.75	-1.98%	1,380
Jun 22, 2026	29.65	29.71	27.29	27.29	27.29	5.41%	2,274
Jun 19, 2026	30.38	30.88	25.60	25.89	25.89	-20.85%	16,769
Jun 18, 2026	32.69	32.71	32.69	32.71	32.71	-3.94%	450
Jun 17, 2026	33.49	34.05	33.49	34.05	34.05	6.01%	405
Jun 16, 2026	32.12	32.12	32.12	32.12	32.12	-0.68%	-
Jun 15, 2026	31.12	32.34	30.99	32.34	32.34	5.62%	2,678
Jun 12, 2026	29.80	30.62	29.80	30.62	30.62	6.02%	253
Jun 11, 2026	28.45	28.88	28.45	28.88	28.88	1.35%	570
Jun 10, 2026	29.79	29.82	28.53	28.53	28.50	-4.42%	1,612
Jun 9, 2026	30.81	31.20	29.82	29.85	29.81	-5.21%	1,450
Jun 8, 2026	30.86	31.49	30.86	31.49	31.45	2.07%	1,323
Jun 5, 2026	32.83	32.83	30.85	30.85	30.81	-5.77%	250
Jun 4, 2026	32.09	32.74	32.09	32.74	32.70	-0.79%	50
Jun 3, 2026	33.70	33.70	33.00	33.00	32.96	-2.08%	30
Jun 2, 2026	33.67	34.17	33.67	33.70	33.66	-2.35%	1,580
Jun 1, 2026	34.53	34.53	34.36	34.51	34.47	1.62%	170
May 29, 2026	33.67	33.96	33.67	33.96	33.92	1.25%	772
May 28, 2026	33.06	33.54	32.09	33.54	33.50	0.69%	4,423
May 27, 2026	34.28	34.28	33.31	33.31	33.27	0.45%	656
May 26, 2026	33.16	33.16	33.16	33.16	33.12	-1.72%	-
May 25, 2026	32.92	33.74	32.92	33.74	33.70	1.38%	91
May 22, 2026	33.54	33.54	33.28	33.28	33.24	-1.13%	350
May 21, 2026	33.66	33.66	33.66	33.66	33.62	2.00%	-
May 20, 2026	33.00	33.00	33.00	33.00	32.96	-0.99%	-
May 19, 2026	34.15	34.15	33.33	33.33	33.29	-3.89%	10
May 18, 2026	34.37	34.69	34.37	34.68	34.64	0.90%	270
May 15, 2026	36.22	36.22	34.20	34.37	34.33	-6.88%	858
May 14, 2026	37.05	37.05	36.91	36.91	36.87	-0.30%	70
May 13, 2026	37.66	38.19	37.02	37.02	36.98	1.48%	444
May 12, 2026	36.94	37.50	36.48	36.48	36.44	-2.07%	715