FRA:A3I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.48	28.48	28.22	28.28	28.28	-0.56%	-
Mar 26, 2026	28.10	28.44	28.10	28.44	28.44	0.78%	-
Mar 25, 2026	28.28	28.28	28.08	28.22	28.22	0.07%	-
Mar 24, 2026	28.40	28.48	28.20	28.20	28.20	-0.42%	-
Mar 23, 2026	27.64	28.52	27.64	28.32	28.32	1.80%	-
Mar 20, 2026	27.88	28.06	27.82	27.82	27.82	-0.22%	-
Mar 19, 2026	28.52	28.52	27.72	27.88	27.88	-2.18%	-
Mar 18, 2026	28.78	28.78	28.30	28.50	28.50	-0.42%	-
Mar 17, 2026	28.60	29.10	28.60	28.62	28.62	-0.21%	-
Mar 16, 2026	28.74	28.84	28.60	28.68	28.68	0.35%	-
Mar 13, 2026	28.40	28.60	28.16	28.58	28.58	0.49%	-
Mar 12, 2026	28.10	28.50	28.10	28.44	28.09	0.64%	-
Mar 11, 2026	28.26	28.36	28.04	28.26	27.91	-	-
Mar 10, 2026	28.80	28.80	28.20	28.26	27.91	-1.74%	-
Mar 9, 2026	29.32	29.32	28.50	28.76	28.40	-2.38%	-
Mar 6, 2026	29.64	29.64	29.10	29.46	29.09	-1.01%	-
Mar 5, 2026	30.34	30.34	29.72	29.76	29.39	-2.81%	-
Mar 4, 2026	29.12	30.62	29.12	30.62	30.24	4.43%	-
Mar 3, 2026	28.18	29.32	28.08	29.32	28.95	2.30%	-
Mar 2, 2026	27.16	28.66	27.16	28.66	28.30	4.52%	-
Feb 27, 2026	28.10	28.10	26.96	27.42	27.08	-3.31%	-
Feb 26, 2026	31.04	31.04	28.36	28.36	28.01	-8.81%	-
Feb 25, 2026	31.26	31.32	31.10	31.10	30.71	-1.21%	-
Feb 24, 2026	31.48	31.64	31.18	31.48	31.09	-0.32%	-
Feb 23, 2026	31.46	31.66	31.46	31.58	31.19	-0.50%	-
Feb 20, 2026	31.68	31.88	31.30	31.74	31.34	0.06%	-
Feb 19, 2026	31.48	31.84	31.44	31.72	31.32	-	-
Feb 18, 2026	31.96	31.96	31.42	31.72	31.32	-1.18%	-
Feb 17, 2026	31.68	32.10	31.68	32.10	31.70	1.07%	-
Feb 16, 2026	31.76	31.82	31.76	31.76	31.36	-0.06%	-
Feb 13, 2026	31.98	31.98	31.60	31.78	31.38	-1.24%	-
Feb 12, 2026	32.18	32.34	31.98	32.18	31.78	-0.31%	-
Feb 11, 2026	32.08	32.36	31.90	32.28	31.88	0.25%	-
Feb 10, 2026	31.40	32.20	30.94	32.20	31.80	2.42%	-
Feb 9, 2026	32.82	32.82	31.44	31.44	31.05	-4.96%	-
Feb 6, 2026	33.32	33.50	32.22	33.08	32.67	-1.31%	-
Feb 5, 2026	32.82	33.52	32.48	33.52	33.10	1.58%	-
Feb 4, 2026	32.36	33.24	32.10	33.00	32.59	1.48%	-
Feb 3, 2026	32.36	32.56	32.24	32.52	32.11	-	-
Feb 2, 2026	31.24	32.56	31.24	32.52	32.11	2.85%	-
Jan 30, 2026	30.52	31.62	30.52	31.62	31.23	2.80%	-
Jan 29, 2026	30.06	31.00	30.06	30.76	30.38	1.45%	-
Jan 28, 2026	30.34	30.54	30.32	30.32	29.94	-0.07%	-
Jan 27, 2026	31.10	31.10	30.34	30.34	29.96	-2.88%	-
Jan 26, 2026	31.00	31.56	30.86	31.24	30.85	-0.19%	17
Jan 23, 2026	32.18	32.18	31.22	31.30	30.91	-2.92%	-
Jan 22, 2026	32.18	32.32	31.84	32.24	31.84	-0.25%	-
Jan 21, 2026	31.76	32.32	31.62	32.32	31.92	1.51%	-
Jan 20, 2026	32.00	32.24	31.62	31.84	31.44	-1.00%	-
Jan 19, 2026	32.26	32.26	32.14	32.16	31.76	-1.65%	-