FRA:AACA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	38.14	38.14	38.14	38.14	-	-2.55%	-
Jun 1, 2026	39.14	39.14	39.14	39.14	39.14	0.26%	-
May 29, 2026	39.34	39.34	39.04	39.04	39.04	-0.51%	-
May 28, 2026	39.24	39.24	39.24	39.24	39.24	-1.01%	-
May 27, 2026	39.44	39.64	39.44	39.64	39.64	0.61%	-
May 26, 2026	39.10	39.40	39.10	39.40	39.40	0.41%	-
May 25, 2026	38.82	39.24	38.82	39.24	39.24	1.92%	-
May 22, 2026	37.52	38.50	37.52	38.50	38.50	2.56%	-
May 21, 2026	36.30	37.54	36.30	37.54	37.54	3.02%	-
May 20, 2026	35.70	36.44	35.70	36.44	36.44	1.28%	-
May 19, 2026	35.98	35.98	35.98	35.98	35.98	-0.06%	-
May 18, 2026	35.86	36.00	35.86	36.00	36.00	-0.50%	-
May 15, 2026	37.24	37.24	36.18	36.18	36.18	-2.79%	-
May 14, 2026	37.22	37.22	37.22	37.22	37.22	-0.80%	-
May 13, 2026	36.26	37.52	36.26	37.52	37.52	2.40%	12
May 12, 2026	36.64	36.64	36.64	36.64	36.64	-0.38%	-
May 11, 2026	36.92	36.92	36.78	36.78	36.78	-0.76%	-
May 8, 2026	36.88	37.06	36.88	37.06	37.06	-1.75%	-
May 7, 2026	36.84	37.76	36.84	37.72	37.72	3.29%	170
May 6, 2026	35.86	36.52	35.86	36.52	36.52	2.70%	205
May 5, 2026	34.94	35.56	34.94	35.56	35.56	2.07%	-
May 4, 2026	33.72	34.84	33.72	34.84	34.84	7.73%	30
Apr 30, 2026	31.10	32.34	31.10	32.34	32.34	3.26%	25
Apr 29, 2026	31.32	31.32	31.32	31.32	31.32	0.51%	-
Apr 28, 2026	31.34	31.34	31.16	31.16	31.16	-0.76%	-
Apr 27, 2026	31.50	31.50	31.40	31.40	31.40	1.16%	-
Apr 24, 2026	31.04	31.04	31.04	31.04	31.04	0.45%	-
Apr 23, 2026	31.12	31.12	30.90	30.90	30.90	-1.15%	-
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	1.07%	-
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%	-