FRA:A3I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	26.34	26.34	26.34	26.34	-	-0.98%	-
Apr 23, 2026	25.22	26.60	25.22	26.60	26.60	4.23%	-
Apr 22, 2026	28.08	28.08	25.52	25.52	25.52	-9.76%	250
Apr 21, 2026	28.26	28.36	28.16	28.28	28.28	-0.35%	-
Apr 20, 2026	28.46	29.02	28.38	28.38	28.38	-1.53%	-
Apr 17, 2026	28.26	28.84	28.08	28.82	28.82	1.41%	-
Apr 16, 2026	28.10	28.42	27.86	28.42	28.42	0.21%	-
Apr 15, 2026	28.28	28.52	28.28	28.36	28.36	-0.70%	-
Apr 14, 2026	28.28	28.60	27.92	28.56	28.56	-	-
Apr 13, 2026	27.80	28.56	27.80	28.56	28.56	1.71%	-
Apr 10, 2026	28.66	28.66	28.04	28.08	28.08	-2.70%	-
Apr 9, 2026	28.60	29.02	28.18	28.86	28.86	0.21%	-
Apr 8, 2026	29.34	29.34	28.50	28.80	28.80	-0.96%	-
Apr 7, 2026	28.90	29.24	28.52	29.08	29.08	2.25%	-
Apr 2, 2026	27.68	28.44	27.68	28.44	28.44	1.43%	-
Apr 1, 2026	28.64	28.64	28.04	28.04	28.04	-2.37%	-
Mar 31, 2026	29.40	29.40	28.50	28.72	28.72	-2.11%	22
Mar 30, 2026	28.24	29.36	28.24	29.34	29.34	3.75%	20
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%	-