FRA:4AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	181.90	185.70	181.40	185.70	185.70	-1.28%	93
Jun 1, 2026	186.05	188.10	186.05	188.10	188.10	0.75%	13
May 29, 2026	186.90	186.90	186.70	186.70	186.70	-0.21%	16
May 28, 2026	184.70	187.35	184.70	187.10	187.10	1.03%	48
May 27, 2026	182.25	185.20	182.00	185.20	185.20	1.37%	132
May 26, 2026	184.85	184.85	182.70	182.70	182.70	-2.61%	62
May 25, 2026	187.60	187.60	187.60	187.60	187.60	-1.16%	65
May 22, 2026	183.95	189.80	183.95	189.80	189.80	3.24%	205
May 21, 2026	181.80	183.85	181.80	183.85	183.85	0.35%	12
May 20, 2026	183.45	185.25	183.05	183.20	183.20	0.69%	66
May 19, 2026	178.85	181.95	178.85	181.95	181.95	0.80%	150
May 18, 2026	179.80	182.60	179.80	180.50	180.50	-0.17%	1,090
May 15, 2026	179.90	180.80	179.90	180.80	180.80	1.97%	4
May 14, 2026	177.30	177.30	177.30	177.30	177.30	-0.25%	-
May 13, 2026	176.40	177.75	176.30	177.75	177.75	0.79%	28
May 12, 2026	171.45	176.35	171.45	176.35	176.35	3.61%	76
May 11, 2026	170.55	171.10	170.20	170.20	170.20	-0.41%	2,057
May 8, 2026	171.95	171.95	170.90	170.90	170.90	-1.64%	6
May 7, 2026	173.65	175.95	173.65	173.75	173.75	-0.69%	44
May 6, 2026	174.95	174.95	174.95	174.95	174.95	-1.10%	-
May 5, 2026	177.35	177.35	176.90	176.90	176.90	-0.37%	8
May 4, 2026	177.00	177.55	175.30	177.55	177.55	-1.14%	215
Apr 30, 2026	173.80	179.60	173.80	179.60	179.60	2.37%	20
Apr 29, 2026	168.20	175.45	167.55	175.45	175.45	3.72%	46
Apr 28, 2026	169.20	169.80	169.15	169.15	169.15	0.30%	108
Apr 27, 2026	168.65	168.65	168.65	168.65	168.65	-0.21%	15
Apr 24, 2026	171.25	171.25	169.00	169.00	169.00	-2.06%	1,000
Apr 23, 2026	170.25	172.55	170.25	172.55	172.55	-0.72%	40
Apr 22, 2026	174.00	174.45	173.80	173.80	173.80	0.87%	27
Apr 21, 2026	172.25	172.35	172.25	172.30	172.30	-2.82%	261
Apr 20, 2026	177.85	177.85	177.30	177.30	177.30	0.06%	25
Apr 17, 2026	178.75	178.85	177.20	177.20	177.20	0.83%	32
Apr 16, 2026	175.75	175.75	175.75	175.75	175.75	-0.79%	-
Apr 15, 2026	175.90	179.55	175.90	177.15	177.15	0.27%	59
Apr 14, 2026	174.65	178.15	174.65	178.15	176.67	2.24%	32
Apr 13, 2026	178.45	178.95	174.25	174.25	172.80	-3.60%	33
Apr 10, 2026	180.75	180.75	180.75	180.75	179.25	-0.06%	-
Apr 9, 2026	180.50	180.85	180.50	180.85	179.35	1.89%	43
Apr 8, 2026	177.50	179.20	177.50	177.50	176.02	0.94%	575
Apr 7, 2026	179.80	179.80	175.15	175.85	174.39	-2.74%	190
Apr 2, 2026	184.80	184.80	180.80	180.80	179.30	-2.80%	35
Apr 1, 2026	187.20	189.00	186.00	186.00	184.45	0.32%	224
Mar 31, 2026	185.40	185.40	185.40	185.40	183.86	-0.54%	-
Mar 30, 2026	181.00	186.40	181.00	186.40	184.85	1.41%	129
Mar 27, 2026	182.40	184.60	182.40	183.80	182.27	2.34%	785
Mar 26, 2026	178.20	179.60	178.20	179.60	178.11	-0.22%	5
Mar 25, 2026	178.20	180.20	178.20	180.00	178.50	1.69%	85
Mar 24, 2026	175.80	177.00	175.80	177.00	175.53	-0.67%	1
Mar 23, 2026	176.60	178.20	175.60	178.20	176.72	0.11%	92
Mar 20, 2026	179.20	179.20	177.20	178.00	176.52	-1.44%	232