FRA:A3I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.40	23.48	23.32	23.42	23.42	-0.59%	22
Oct 22, 2026	22.38	23.56	22.38	23.56	23.56	4.25%	-
Oct 21, 2026	22.38	22.60	22.12	22.60	22.60	0.44%	-
Oct 20, 2026	22.38	22.50	22.28	22.50	22.50	-0.09%	-
Oct 19, 2026	22.38	22.52	21.94	22.52	22.52	0.90%	-
Oct 16, 2026	22.12	22.32	21.82	22.32	22.32	0.72%	-
Oct 15, 2026	21.80	22.20	21.80	22.16	22.16	0.73%	-
Oct 14, 2026	21.82	22.20	21.56	22.00	22.00	0.09%	-
Oct 13, 2026	22.20	22.20	21.62	21.98	21.98	-1.08%	-
Oct 12, 2026	21.64	22.22	21.64	22.22	22.22	2.11%	-
Oct 9, 2026	21.84	21.92	21.76	21.76	21.76	-0.46%	-
Oct 8, 2026	21.44	21.86	21.38	21.86	21.86	1.96%	-
Oct 7, 2026	20.80	21.44	20.80	21.44	21.44	2.88%	-
Oct 6, 2026	20.60	20.84	20.58	20.84	20.84	0.68%	-
Oct 5, 2026	20.86	20.90	20.68	20.70	20.70	-0.86%	-
Oct 2, 2026	20.96	21.06	20.88	20.88	20.88	-0.85%	-
Oct 1, 2026	20.74	21.06	20.74	21.06	21.06	0.77%	-
Sep 30, 2026	20.90	21.34	20.46	20.90	20.90	-0.48%	22
Sep 29, 2026	20.70	21.00	20.64	21.00	21.00	1.16%	22
Sep 28, 2026	20.40	20.76	20.38	20.76	20.76	0.48%	-
Sep 25, 2026	20.76	21.16	20.64	20.66	20.66	-1.53%	450
Sep 24, 2026	21.16	21.86	20.98	20.98	20.98	-1.50%	2,000
Sep 23, 2026	21.30	21.42	21.16	21.30	21.30	-0.37%	-
Sep 22, 2026	21.22	21.42	20.98	21.38	21.38	0.38%	-
Sep 21, 2026	21.34	21.76	21.30	21.30	21.30	-	-
Sep 18, 2026	21.32	21.44	21.10	21.30	21.30	-0.56%	-
Sep 17, 2026	21.48	21.60	21.28	21.42	21.42	-0.19%	-
Sep 16, 2026	21.30	21.52	21.18	21.46	21.46	-0.09%	-
Sep 15, 2026	21.48	21.48	21.30	21.48	21.48	-0.56%	-
Sep 14, 2026	21.20	21.60	21.20	21.60	21.60	2.08%	-
Sep 11, 2026	20.78	21.16	20.78	21.16	21.16	2.11%	-
Sep 10, 2026	21.20	21.24	20.80	21.08	20.72	-0.66%	-
Sep 9, 2026	21.20	21.38	21.10	21.22	20.86	-0.66%	-
Sep 8, 2026	22.02	22.02	21.36	21.36	21.00	-2.91%	-
Sep 7, 2026	22.08	22.42	21.98	22.00	21.63	-1.35%	1,428
Sep 4, 2026	22.40	22.44	22.22	22.30	21.92	-1.41%	-
Sep 3, 2026	22.36	22.62	22.18	22.62	22.24	1.07%	-
Sep 2, 2026	22.18	22.66	22.10	22.38	22.00	0.63%	-
Sep 1, 2026	22.24	22.52	22.02	22.24	21.86	-0.63%	-
Aug 31, 2026	22.52	22.52	22.06	22.38	22.00	-0.62%	-
Aug 28, 2026	22.42	22.76	22.42	22.52	22.14	1.08%	-
Aug 27, 2026	22.38	22.38	22.02	22.28	21.90	-1.07%	-
Aug 26, 2026	22.22	22.58	22.22	22.52	22.14	0.63%	-
Aug 25, 2026	22.46	22.48	22.22	22.38	22.00	-0.80%	-
Aug 24, 2026	22.04	22.72	22.04	22.56	22.18	1.90%	-
Aug 21, 2026	21.78	22.14	21.78	22.14	21.76	0.45%	-
Aug 20, 2026	22.22	22.22	22.02	22.04	21.67	-1.52%	-
Aug 19, 2026	22.68	22.68	22.32	22.38	22.00	-2.44%	-
Aug 18, 2026	22.58	23.00	22.58	22.94	22.55	0.97%	-
Aug 17, 2026	23.72	23.72	22.72	22.72	22.33	-4.62%	-