FRA:1AL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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