FRA:AACA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	31.12	31.12	31.12	31.12	-	-0.45%	-
Apr 22, 2026	31.40	31.40	31.26	31.26	31.26	0.45%	-
Apr 21, 2026	31.66	31.66	31.12	31.12	31.12	-1.52%	-
Apr 20, 2026	31.46	31.60	31.46	31.60	31.60	-0.44%	-
Apr 17, 2026	31.34	31.74	31.34	31.74	31.74	1.54%	-
Apr 16, 2026	31.00	31.26	31.00	31.26	31.26	1.30%	-
Apr 15, 2026	31.00	31.00	30.86	30.86	30.86	-0.71%	-
Apr 14, 2026	30.92	31.08	30.92	31.08	31.08	-0.58%	-
Apr 13, 2026	31.26	31.26	31.26	31.26	31.26	-2.56%	-
Apr 10, 2026	31.90	32.48	31.90	32.08	30.93	0.50%	30
Apr 9, 2026	31.60	31.92	31.60	31.92	30.78	0.88%	-
Apr 8, 2026	31.34	31.64	31.34	31.64	30.51	5.19%	-
Apr 7, 2026	29.92	30.08	29.92	30.08	29.00	0.13%	30
Apr 2, 2026	29.78	30.04	29.78	30.04	28.96	-1.31%	-
Apr 1, 2026	30.22	30.44	30.22	30.44	29.35	1.33%	-
Mar 31, 2026	29.58	30.04	29.58	30.04	28.96	2.60%	-
Mar 30, 2026	29.86	29.86	29.28	29.28	28.23	-2.66%	-
Mar 27, 2026	30.16	30.16	30.08	30.08	29.00	-0.20%	500
Mar 26, 2026	30.64	30.64	30.14	30.14	29.06	-2.14%	-
Mar 25, 2026	30.58	30.80	30.58	30.80	29.70	0.72%	-
Mar 24, 2026	30.38	30.58	30.38	30.58	29.48	0.07%	-
Mar 23, 2026	29.40	30.56	29.40	30.56	29.46	2.90%	-
Mar 20, 2026	30.62	30.62	29.70	29.70	28.64	-4.13%	-
Mar 19, 2026	30.98	30.98	30.98	30.98	29.87	-0.19%	-
Mar 18, 2026	31.46	31.46	31.04	31.04	29.93	-0.45%	-
Mar 17, 2026	31.18	31.18	31.18	31.18	30.06	-0.51%	-
Mar 16, 2026	31.80	31.80	31.34	31.34	30.22	-0.63%	-
Mar 13, 2026	32.52	32.52	31.54	31.54	30.41	-3.07%	-
Mar 12, 2026	32.18	32.54	32.18	32.54	31.37	0.18%	-
Mar 11, 2026	32.38	32.48	32.38	32.48	31.32	0.62%	-
Mar 10, 2026	32.20	32.28	32.20	32.28	31.12	-0.06%	-
Mar 9, 2026	32.16	32.30	32.16	32.30	31.14	-2.65%	-
Mar 6, 2026	33.68	33.68	33.18	33.18	31.99	-0.90%	-
Mar 5, 2026	33.52	33.52	33.48	33.48	32.28	-0.83%	-
Mar 4, 2026	33.22	33.76	33.22	33.76	32.55	0.90%	-
Mar 3, 2026	34.54	34.54	33.46	33.46	32.26	-4.07%	-
Mar 2, 2026	34.42	34.88	34.42	34.88	33.63	-0.06%	-
Feb 27, 2026	35.92	35.92	34.90	34.90	33.65	-2.95%	-
Feb 26, 2026	33.52	35.96	32.48	35.96	34.67	7.99%	520
Feb 25, 2026	33.86	33.86	33.30	33.30	32.11	-1.65%	-
Feb 24, 2026	34.12	34.12	33.86	33.86	32.65	-0.59%	-
Feb 23, 2026	34.70	34.70	34.06	34.06	32.84	-2.18%	-
Feb 20, 2026	34.60	34.82	34.60	34.82	33.57	0.81%	-
Feb 19, 2026	34.82	34.82	34.54	34.54	33.30	-0.69%	-
Feb 18, 2026	34.86	34.86	34.78	34.78	33.53	-0.11%	-
Feb 17, 2026	34.58	34.82	34.58	34.82	33.57	0.35%	-
Feb 16, 2026	34.88	34.88	34.70	34.70	33.46	-0.52%	-
Feb 13, 2026	34.44	34.88	34.44	34.88	33.63	1.40%	-
Feb 12, 2026	34.94	34.94	34.40	34.40	33.17	-1.49%	-
Feb 11, 2026	35.60	35.60	34.92	34.92	33.67	-1.63%	45