FRA:1AL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.70	33.70	33.00	33.00	-	-2.08%	30
Jun 2, 2026	33.67	34.17	33.67	33.70	33.70	-2.35%	1,580
Jun 1, 2026	34.53	34.53	34.36	34.51	34.51	1.62%	170
May 29, 2026	33.67	33.96	33.67	33.96	33.96	1.25%	772
May 28, 2026	33.06	33.54	32.09	33.54	33.54	0.69%	4,423
May 27, 2026	34.28	34.28	33.31	33.31	33.31	0.45%	656
May 26, 2026	33.16	33.16	33.16	33.16	33.16	-1.72%	-
May 25, 2026	32.92	33.74	32.92	33.74	33.74	1.38%	91
May 22, 2026	33.54	33.54	33.28	33.28	33.28	-1.13%	350
May 21, 2026	33.66	33.66	33.66	33.66	33.66	2.00%	-
May 20, 2026	33.00	33.00	33.00	33.00	33.00	-0.99%	-
May 19, 2026	34.15	34.15	33.33	33.33	33.33	-3.89%	10
May 18, 2026	34.37	34.69	34.37	34.68	34.68	0.90%	270
May 15, 2026	36.22	36.22	34.20	34.37	34.37	-6.88%	858
May 14, 2026	37.05	37.05	36.91	36.91	36.91	-0.30%	70
May 13, 2026	37.66	38.19	37.02	37.02	37.02	1.48%	444
May 12, 2026	36.94	37.50	36.48	36.48	36.48	-2.07%	715
May 11, 2026	36.66	37.56	36.31	37.25	37.25	2.19%	915
May 8, 2026	35.99	36.76	35.99	36.45	36.45	1.25%	1,728
May 7, 2026	35.75	36.99	35.75	36.00	36.00	0.70%	1,023
May 6, 2026	33.49	36.39	33.49	35.75	35.75	6.24%	7,147
May 5, 2026	33.22	33.65	33.22	33.65	33.65	-0.38%	70
May 4, 2026	33.98	33.98	33.39	33.78	33.78	-6.43%	1,169
Apr 30, 2026	34.74	36.10	34.74	36.10	36.10	2.56%	263
Apr 29, 2026	35.46	35.98	35.20	35.20	35.20	-0.73%	63
Apr 28, 2026	36.75	36.86	35.46	35.46	35.46	-6.02%	697
Apr 27, 2026	38.69	38.69	37.73	37.73	37.73	0.32%	54
Apr 24, 2026	37.35	38.20	37.15	37.61	37.61	1.62%	364
Apr 23, 2026	37.98	38.59	37.01	37.01	37.01	-4.83%	53
Apr 22, 2026	38.79	38.89	38.60	38.89	38.89	-7.40%	200
Apr 21, 2026	42.02	42.02	42.00	42.00	42.00	1.84%	108
Apr 20, 2026	41.24	41.24	41.24	41.24	41.24	-2.39%	-
Apr 17, 2026	41.00	42.49	41.00	42.25	42.25	3.38%	643
Apr 16, 2026	40.28	40.87	40.28	40.87	40.87	-0.56%	145
Apr 15, 2026	40.96	41.10	40.96	41.10	41.10	-0.34%	285
Apr 14, 2026	40.75	41.24	40.75	41.24	41.24	0.88%	1
Apr 13, 2026	40.85	40.88	40.85	40.88	40.88	-0.17%	130
Apr 10, 2026	39.92	40.95	39.88	40.95	40.95	1.49%	821
Apr 9, 2026	40.36	40.74	40.35	40.35	40.35	-4.70%	440
Apr 8, 2026	41.75	42.34	41.75	42.34	42.34	6.54%	123
Apr 7, 2026	39.51	40.60	39.51	39.74	39.74	0.68%	1,555
Apr 2, 2026	37.96	39.47	37.05	39.47	39.47	-0.18%	782
Apr 1, 2026	38.47	39.89	38.47	39.54	39.54	3.94%	1,405
Mar 31, 2026	36.78	38.10	36.78	38.04	38.04	4.22%	1,005
Mar 30, 2026	36.86	37.21	36.50	36.50	36.50	1.84%	563
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