FRA:AACA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.16	30.16	30.08	30.08	30.08	-0.20%	500
Mar 26, 2026	30.64	30.64	30.14	30.14	30.14	-2.14%	-
Mar 25, 2026	30.58	30.80	30.58	30.80	30.80	0.72%	-
Mar 24, 2026	30.38	30.58	30.38	30.58	30.58	0.07%	-
Mar 23, 2026	29.40	30.56	29.40	30.56	30.56	2.90%	-
Mar 20, 2026	30.62	30.62	29.70	29.70	29.70	-4.13%	-
Mar 19, 2026	30.98	30.98	30.98	30.98	30.98	-0.19%	-
Mar 18, 2026	31.46	31.46	31.04	31.04	31.04	-0.45%	-
Mar 17, 2026	31.18	31.18	31.18	31.18	31.18	-0.51%	-
Mar 16, 2026	31.80	31.80	31.34	31.34	31.34	-0.63%	-
Mar 13, 2026	32.52	32.52	31.54	31.54	31.54	-3.07%	-
Mar 12, 2026	32.18	32.54	32.18	32.54	32.54	0.18%	-
Mar 11, 2026	32.38	32.48	32.38	32.48	32.48	0.62%	-
Mar 10, 2026	32.20	32.28	32.20	32.28	32.28	-0.06%	-
Mar 9, 2026	32.16	32.30	32.16	32.30	32.30	-2.65%	-
Mar 6, 2026	33.68	33.68	33.18	33.18	33.18	-0.90%	-
Mar 5, 2026	33.52	33.52	33.48	33.48	33.48	-0.83%	-
Mar 4, 2026	33.22	33.76	33.22	33.76	33.76	0.90%	-
Mar 3, 2026	34.54	34.54	33.46	33.46	33.46	-4.07%	-
Mar 2, 2026	34.42	34.88	34.42	34.88	34.88	-0.06%	-
Feb 27, 2026	35.92	35.92	34.90	34.90	34.90	-2.95%	-
Feb 26, 2026	33.52	35.96	32.48	35.96	35.96	7.99%	520
Feb 25, 2026	33.86	33.86	33.30	33.30	33.30	-1.65%	-
Feb 24, 2026	34.12	34.12	33.86	33.86	33.86	-0.59%	-
Feb 23, 2026	34.70	34.70	34.06	34.06	34.06	-2.18%	-
Feb 20, 2026	34.60	34.82	34.60	34.82	34.82	0.81%	-
Feb 19, 2026	34.82	34.82	34.54	34.54	34.54	-0.69%	-
Feb 18, 2026	34.86	34.86	34.78	34.78	34.78	-0.11%	-
Feb 17, 2026	34.58	34.82	34.58	34.82	34.82	0.35%	-
Feb 16, 2026	34.88	34.88	34.70	34.70	34.70	-0.52%	-
Feb 13, 2026	34.44	34.88	34.44	34.88	34.88	1.40%	-
Feb 12, 2026	34.94	34.94	34.40	34.40	34.40	-1.49%	-
Feb 11, 2026	35.60	35.60	34.92	34.92	34.92	-1.63%	45
Feb 10, 2026	34.76	35.50	34.76	35.50	35.50	2.01%	-
Feb 9, 2026	34.50	34.80	34.50	34.80	34.80	1.05%	-
Feb 6, 2026	34.36	34.44	34.36	34.44	34.44	0.29%	-
Feb 5, 2026	34.78	34.78	34.34	34.34	34.34	-1.21%	-
Feb 4, 2026	33.52	34.78	33.52	34.76	34.76	4.20%	145
Feb 3, 2026	33.02	33.36	33.02	33.36	33.36	1.46%	-
Feb 2, 2026	31.96	32.88	31.96	32.88	32.88	2.05%	-
Jan 30, 2026	32.36	32.36	32.22	32.22	32.22	-0.68%	-
Jan 29, 2026	32.82	32.82	32.44	32.44	32.44	-0.86%	-
Jan 28, 2026	30.94	32.72	30.94	32.72	32.72	6.65%	-
Jan 27, 2026	30.72	30.94	30.68	30.68	30.68	0.26%	66
Jan 26, 2026	30.38	30.60	30.38	30.60	30.60	0.66%	-
Jan 23, 2026	30.46	30.46	30.40	30.40	30.40	-0.26%	-
Jan 22, 2026	29.84	30.48	29.84	30.48	30.48	2.14%	-
Jan 21, 2026	28.76	29.84	28.76	29.84	29.84	4.26%	-
Jan 20, 2026	29.40	29.40	28.62	28.62	28.62	-2.92%	-
Jan 19, 2026	29.46	29.48	29.46	29.48	29.48	-1.60%	-