FRA:AAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	116.70	116.70	116.70	116.70	116.70	1.17%	-
May 14, 2026	115.35	115.35	115.35	115.35	115.35	1.45%	-
May 13, 2026	113.70	113.70	113.70	113.70	113.70	-3.97%	-
May 12, 2026	118.40	118.40	118.40	118.40	118.40	0.64%	-
May 11, 2026	117.65	117.65	117.65	117.65	117.65	10.52%	-
May 8, 2026	106.45	106.45	106.45	106.45	106.45	-8.86%	-
May 7, 2026	83.02	116.80	83.02	116.80	116.80	46.29%	185
May 6, 2026	79.84	79.84	79.84	79.84	79.84	2.04%	-
May 5, 2026	78.24	78.24	78.24	78.24	78.24	-1.39%	-
May 4, 2026	79.34	79.34	79.34	79.34	79.34	8.68%	-
Apr 30, 2026	73.00	73.00	73.00	73.00	73.00	-2.80%	-
Apr 29, 2026	75.10	75.10	75.10	75.10	75.10	-3.22%	-
Apr 28, 2026	77.60	77.60	77.60	77.60	77.60	-7.75%	-
Apr 27, 2026	84.12	84.12	84.12	84.12	84.12	0.31%	-
Apr 24, 2026	83.86	83.86	83.86	83.86	83.86	2.59%	-
Apr 23, 2026	81.74	81.74	81.74	81.74	81.74	0.22%	-
Apr 22, 2026	81.56	81.56	81.56	81.56	81.56	-1.43%	-
Apr 21, 2026	82.74	82.74	82.74	82.74	82.74	5.59%	-
Apr 20, 2026	78.36	78.36	78.36	78.36	78.36	2.03%	-
Apr 17, 2026	76.80	76.80	76.80	76.80	76.80	-1.84%	-
Apr 16, 2026	78.24	78.24	78.24	78.24	78.24	-0.64%	-
Apr 15, 2026	78.74	78.74	78.74	78.74	78.74	-0.20%	-
Apr 14, 2026	78.90	78.90	78.90	78.90	78.90	1.05%	-
Apr 13, 2026	78.08	78.08	78.08	78.08	78.08	1.46%	-
Apr 10, 2026	76.96	76.96	76.96	76.96	76.96	3.94%	-
Apr 9, 2026	74.04	74.04	74.04	74.04	74.04	2.69%	-
Apr 8, 2026	72.10	72.10	72.10	72.10	72.10	4.31%	-
Apr 7, 2026	69.12	69.12	69.12	69.12	69.12	-1.23%	-
Apr 2, 2026	69.98	69.98	69.98	69.98	69.98	-2.15%	-
Apr 1, 2026	71.52	71.52	71.52	71.52	71.52	4.59%	-
Mar 31, 2026	68.38	68.38	68.38	68.38	68.38	-3.06%	-
Mar 30, 2026	70.54	70.54	70.54	70.54	70.54	-2.68%	-
Mar 27, 2026	72.48	72.48	72.48	72.48	72.48	-2.32%	-
Mar 26, 2026	75.18	75.18	74.20	74.20	74.20	2.34%	73
Mar 25, 2026	72.50	72.50	72.50	72.50	72.50	5.10%	-
Mar 24, 2026	68.98	68.98	68.98	68.98	68.98	1.77%	-
Mar 23, 2026	67.78	67.78	67.78	67.78	67.78	-1.77%	-
Mar 20, 2026	68.92	69.00	68.92	69.00	69.00	1.11%	145
Mar 19, 2026	68.24	68.24	68.24	68.24	68.24	-1.27%	-
Mar 18, 2026	69.12	69.12	69.12	69.12	69.12	-1.51%	-
Mar 17, 2026	70.18	70.18	70.18	70.18	70.09	-4.91%	-
Mar 16, 2026	73.80	73.80	73.80	73.80	73.71	-1.78%	-
Mar 13, 2026	75.14	75.14	75.14	75.14	75.05	-3.84%	-
Mar 12, 2026	78.14	78.14	78.14	78.14	78.04	0.13%	-
Mar 11, 2026	77.80	78.04	77.80	78.04	77.94	1.01%	20
Mar 10, 2026	77.26	77.26	77.26	77.26	77.16	3.79%	-
Mar 9, 2026	74.44	74.44	74.44	74.44	74.35	-5.87%	-
Mar 6, 2026	79.08	79.08	79.08	79.08	78.98	-3.23%	-
Mar 5, 2026	81.72	81.72	81.72	81.72	81.62	1.72%	-
Mar 4, 2026	80.34	80.34	80.34	80.34	80.24	-8.48%	-