FRA:1AL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	36.66	37.56	36.31	37.25	37.21	2.19%	915
May 8, 2026	35.99	36.76	35.99	36.45	36.41	1.25%	1,728
May 7, 2026	35.75	36.99	35.75	36.00	35.96	0.70%	1,023
May 6, 2026	33.49	36.39	33.49	35.75	35.71	6.24%	7,147
May 5, 2026	33.22	33.65	33.22	33.65	33.61	-0.38%	70
May 4, 2026	33.98	33.98	33.39	33.78	33.74	-6.43%	1,169
Apr 30, 2026	34.74	36.10	34.74	36.10	36.06	2.56%	263
Apr 29, 2026	35.46	35.98	35.20	35.20	35.16	-0.73%	63
Apr 28, 2026	36.75	36.86	35.46	35.46	35.42	-6.02%	697
Apr 27, 2026	38.69	38.69	37.73	37.73	37.69	0.32%	54
Apr 24, 2026	37.35	38.20	37.15	37.61	37.57	1.62%	364
Apr 23, 2026	37.98	38.59	37.01	37.01	36.97	-4.83%	53
Apr 22, 2026	38.79	38.89	38.60	38.89	38.84	-7.40%	200
Apr 21, 2026	42.02	42.02	42.00	42.00	41.95	1.84%	108
Apr 20, 2026	41.24	41.24	41.24	41.24	41.19	-2.39%	-
Apr 17, 2026	41.00	42.49	41.00	42.25	42.20	3.38%	643