FRA:1AL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	28.27	28.27	28.27	28.27	28.24	-0.63%	-
Aug 13, 2026	28.94	28.94	28.45	28.45	28.42	-3.98%	286
Aug 12, 2026	29.21	29.63	29.20	29.63	29.60	2.56%	380
Aug 11, 2026	28.73	29.19	27.80	28.89	28.86	1.65%	1,052
Aug 10, 2026	28.73	29.16	28.42	28.42	28.39	-	990
Aug 7, 2026	26.81	29.10	26.81	28.42	28.39	4.79%	2,690
Aug 6, 2026	27.15	27.75	26.98	27.12	27.09	1.04%	6,808
Aug 5, 2026	25.07	27.05	25.07	26.84	26.81	6.47%	5,708
Aug 4, 2026	24.81	25.54	24.81	25.21	25.18	4.43%	260
Aug 3, 2026	24.55	24.55	24.14	24.14	24.11	-1.39%	275
Jul 31, 2026	24.39	24.48	24.39	24.48	24.45	0.37%	200
Jul 30, 2026	24.85	24.85	24.00	24.39	24.36	-3.52%	358
Jul 29, 2026	25.06	25.28	25.06	25.28	25.25	0.08%	100
Jul 28, 2026	25.76	25.77	25.26	25.26	25.23	-2.73%	325
Jul 27, 2026	26.08	26.67	25.97	25.97	25.94	-0.80%	1,839
Jul 24, 2026	25.68	26.18	25.68	26.18	26.15	-0.38%	463
Jul 23, 2026	26.39	26.39	26.28	26.28	26.25	-2.63%	250
Jul 22, 2026	25.96	26.99	25.96	26.99	26.96	7.23%	140
Jul 21, 2026	24.88	25.17	24.88	25.17	25.14	2.82%	60
Jul 20, 2026	24.48	24.48	24.48	24.48	24.45	-1.81%	-
Jul 17, 2026	24.34	24.95	24.34	24.93	24.90	1.67%	1,170
Jul 16, 2026	25.21	25.48	24.52	24.52	24.49	-3.50%	1,734
Jul 15, 2026	25.58	25.85	25.00	25.41	25.38	-0.86%	744
Jul 14, 2026	25.38	25.63	25.38	25.63	25.60	0.31%	100
Jul 13, 2026	25.46	25.55	25.44	25.55	25.52	-3.04%	700